Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.01 | 23.07 | 22.62 | 22.77 | 546,957 | -0.42(-1.79%) |
Apr 29, 2020 | 23.09 | 23.27 | 23.03 | 23.19 | 100,795 | +0.61(+2.72%) |
Apr 28, 2020 | 22.86 | 22.87 | 22.53 | 22.57 | 190,157 | +0.23(+1.05%) |
Apr 27, 2020 | 22.22 | 22.41 | 22.18 | 22.34 | 115,667 | +0.26(+1.19%) |
Apr 24, 2020 | 21.95 | 22.08 | 21.78 | 22.08 | 133,346 | +0.25(+1.16%) |
Apr 23, 2020 | 21.92 | 22.19 | 21.77 | 21.82 | 146,860 | +0.19(+0.88%) |
Apr 22, 2020 | 21.62 | 21.73 | 21.50 | 21.63 | 88,826 | +0.38(+1.78%) |
Apr 21, 2020 | 21.34 | 21.52 | 21.18 | 21.25 | 194,712 | -0.34(-1.59%) |
Apr 20, 2020 | 21.67 | 21.98 | 21.60 | 21.60 | 175,357 | -0.23(-1.08%) |
Apr 17, 2020 | 21.88 | 21.99 | 21.62 | 21.83 | 280,869 | +0.42(+1.98%) |
Apr 16, 2020 | 21.43 | 21.51 | 21.20 | 21.41 | 254,570 | +0.22(+1.02%) |
Apr 15, 2020 | 21.25 | 21.33 | 20.92 | 21.19 | 434,285 | -0.70(-3.18%) |
Apr 14, 2020 | 21.86 | 22.14 | 21.77 | 21.89 | 167,557 | +0.37(+1.72%) |
Apr 13, 2020 | 21.59 | 21.66 | 21.38 | 21.52 | 545,897 | -0.16(-0.75%) |
Apr 09, 2020 | 21.44 | 21.82 | 21.44 | 21.68 | 758,215 | +0.60(+2.87%) |
Apr 08, 2020 | 20.83 | 21.23 | 20.82 | 21.07 | 269,035 | +0.27(+1.30%) |
Apr 07, 2020 | 21.30 | 21.54 | 20.72 | 20.80 | 294,802 | +0.39(+1.90%) |
Apr 06, 2020 | 20.12 | 20.55 | 20.07 | 20.41 | 386,558 | +1.03(+5.31%) |
Apr 03, 2020 | 19.59 | 19.59 | 19.18 | 19.39 | 332,813 | -0.54(-2.72%) |
Apr 02, 2020 | 19.65 | 19.96 | 19.56 | 19.93 | 384,669 | +0.33(+1.71%) |
Apr 01, 2020 | 19.72 | 20.03 | 19.54 | 19.59 | 206,209 | -0.97(-4.70%) |
Mar 31, 2020 | 20.32 | 20.80 | 20.18 | 20.56 | 506,581 | -0.06(-0.31%) |
Mar 30, 2020 | 20.25 | 20.62 | 20.16 | 20.62 | 1,025,420 | +0.42(+2.06%) |
Mar 27, 2020 | 20.13 | 20.60 | 19.85 | 20.21 | 391,180 | -0.42(-2.06%) |
Mar 26, 2020 | 19.94 | 20.68 | 19.86 | 20.63 | 648,692 | +1.06(+5.40%) |
Mar 25, 2020 | 19.15 | 19.91 | 18.92 | 19.58 | 381,160 | +0.56(+2.94%) |
Mar 24, 2020 | 18.83 | 19.20 | 18.69 | 19.02 | 761,642 | +1.42(+8.06%) |
Mar 23, 2020 | 17.71 | 17.92 | 17.37 | 17.60 | 793,765 | -0.14(-0.76%) |
Mar 20, 2020 | 18.25 | 18.55 | 17.67 | 17.73 | 870,741 | -0.01(-0.05%) |
Mar 19, 2020 | 17.44 | 18.09 | 17.25 | 17.74 | 958,738 | +0.06(+0.36%) |
Mar 18, 2020 | 17.75 | 18.31 | 17.15 | 17.68 | 619,401 | -1.27(-6.69%) |
Mar 17, 2020 | 18.49 | 19.15 | 18.27 | 18.95 | 462,562 | +0.87(+4.82%) |
Mar 16, 2020 | 18.09 | 18.80 | 17.54 | 18.08 | 661,462 | -2.20(-10.86%) |
Mar 13, 2020 | 20.30 | 20.33 | 19.30 | 20.28 | 996,667 | +0.92(+4.76%) |
Mar 12, 2020 | 20.09 | 20.21 | 19.20 | 19.36 | 758,059 | -2.68(-12.17%) |
Mar 11, 2020 | 22.62 | 22.62 | 21.88 | 22.04 | 577,407 | -1.17(-5.05%) |
Mar 10, 2020 | 23.26 | 23.40 | 22.55 | 23.21 | 717,507 | +0.81(+3.63%) |
Mar 09, 2020 | 22.64 | 23.04 | 22.34 | 22.40 | 365,373 | -1.87(-7.70%) |
Mar 06, 2020 | 24.16 | 24.41 | 24.04 | 24.27 | 176,097 | -0.32(-1.32%) |
Mar 05, 2020 | 24.82 | 24.87 | 24.51 | 24.60 | 223,242 | -0.73(-2.89%) |
Mar 04, 2020 | 25.11 | 25.38 | 24.93 | 25.33 | 136,039 | +0.41(+1.63%) |
Mar 03, 2020 | 25.25 | 25.36 | 24.58 | 24.92 | 124,980 | -0.20(-0.79%) |
Mar 02, 2020 | 24.67 | 25.12 | 24.54 | 25.12 | 323,144 | +0.57(+2.32%) |
Feb 28, 2020 | 24.17 | 24.61 | 24.01 | 24.55 | 431,161 | -0.20(-0.80%) |
Feb 27, 2020 | 25.16 | 25.44 | 24.75 | 24.75 | 260,144 | -0.93(-3.62%) |
Feb 26, 2020 | 25.81 | 26.09 | 25.64 | 25.68 | 158,501 | +0.01(+0.04%) |
Feb 25, 2020 | 26.18 | 26.18 | 25.57 | 25.67 | 333,425 | -0.30(-1.15%) |
Feb 24, 2020 | 26.08 | 26.18 | 25.89 | 25.97 | 562,524 | -1.14(-4.20%) |
Feb 21, 2020 | 27.16 | 27.17 | 27.00 | 27.11 | 88,602 | -0.22(-0.79%) |
Feb 20, 2020 | 27.33 | 27.43 | 27.11 | 27.32 | 41,773 | -0.18(-0.66%) |
Feb 19, 2020 | 27.49 | 27.59 | 27.46 | 27.50 | 63,585 | +0.01(+0.03%) |
Feb 18, 2020 | 27.54 | 27.57 | 27.43 | 27.49 | 58,439 | -0.33(-1.20%) |
Feb 14, 2020 | 27.86 | 27.88 | 27.76 | 27.83 | 66,673 | -0.08(-0.29%) |
Feb 13, 2020 | 27.93 | 27.99 | 27.82 | 27.91 | 72,197 | -0.12(-0.42%) |
Feb 12, 2020 | 27.99 | 28.10 | 27.97 | 28.03 | 79,764 | +0.11(+0.38%) |
Feb 11, 2020 | 27.85 | 27.99 | 27.85 | 27.92 | 457,609 | +0.26(+0.96%) |
Feb 10, 2020 | 27.56 | 27.69 | 27.56 | 27.66 | 75,157 | +0.05(+0.16%) |
Feb 07, 2020 | 27.69 | 27.71 | 27.56 | 27.61 | 61,357 | -0.30(-1.07%) |
Feb 06, 2020 | 28.00 | 28.00 | 27.88 | 27.91 | 52,561 | -0.06(-0.21%) |
Feb 05, 2020 | 27.94 | 28.07 | 27.82 | 27.97 | 80,521 | +0.25(+0.90%) |
Feb 04, 2020 | 27.69 | 27.77 | 27.67 | 27.72 | 64,560 | +0.45(+1.66%) |