Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.16 | 22.18 | 21.85 | 22.02 | 7,600 | -0.72(-3.16%) |
Apr 29, 2020 | 22.44 | 22.78 | 22.44 | 22.74 | 3,533 | +1.01(+4.65%) |
Apr 28, 2020 | 21.93 | 21.93 | 21.73 | 21.73 | 934 | -0.01(-0.05%) |
Apr 27, 2020 | 21.39 | 21.74 | 21.32 | 21.74 | 4,564 | +0.62(+2.94%) |
Apr 24, 2020 | 20.85 | 21.12 | 20.85 | 21.12 | 1,553 | +0.26(+1.24%) |
Apr 23, 2020 | 20.91 | 21.12 | 20.85 | 20.86 | 65,723 | +0.13(+0.65%) |
Apr 22, 2020 | 20.65 | 20.81 | 20.57 | 20.72 | 19,287 | +0.21(+1.04%) |
Apr 21, 2020 | 20.62 | 20.67 | 20.37 | 20.51 | 4,320 | -0.54(-2.57%) |
Apr 20, 2020 | 21.15 | 21.31 | 20.98 | 21.05 | 24,590 | -0.18(-0.83%) |
Apr 17, 2020 | 21.03 | 21.23 | 20.86 | 21.23 | 8,595 | +0.32(+1.55%) |
Apr 16, 2020 | 21.03 | 21.03 | 20.63 | 20.90 | 2,841 | +0.11(+0.53%) |
Apr 15, 2020 | 20.62 | 20.90 | 20.62 | 20.79 | 7,579 | -0.38(-1.78%) |
Apr 14, 2020 | 20.86 | 21.17 | 20.86 | 21.17 | 7,170 | +0.47(+2.29%) |
Apr 13, 2020 | 20.71 | 20.71 | 20.10 | 20.69 | 4,005 | +0.12(+0.56%) |
Apr 09, 2020 | 20.62 | 20.81 | 20.49 | 20.58 | 8,698 | +0.22(+1.08%) |
Apr 08, 2020 | 20.17 | 20.39 | 20.17 | 20.36 | 7,822 | +0.37(+1.84%) |
Apr 07, 2020 | 20.31 | 20.38 | 19.99 | 19.99 | 3,715 | +0.17(+0.88%) |
Apr 06, 2020 | 19.36 | 19.82 | 19.35 | 19.82 | 8,918 | +1.16(+6.24%) |
Apr 03, 2020 | 18.64 | 18.67 | 18.34 | 18.65 | 21,332 | -0.23(-1.20%) |
Apr 02, 2020 | 18.94 | 19.07 | 18.63 | 18.88 | 31,934 | +0.10(+0.53%) |
Apr 01, 2020 | 19.07 | 19.15 | 18.70 | 18.78 | 3,578 | -0.73(-3.72%) |
Mar 31, 2020 | 19.78 | 19.97 | 19.46 | 19.51 | 47,631 | -0.21(-1.07%) |
Mar 30, 2020 | 19.28 | 19.77 | 19.21 | 19.72 | 28,946 | +0.56(+2.92%) |
Mar 27, 2020 | 19.06 | 19.50 | 19.06 | 19.16 | 12,633 | -0.74(-3.74%) |
Mar 26, 2020 | 19.27 | 19.90 | 19.21 | 19.90 | 4,694 | +1.16(+6.18%) |
Mar 25, 2020 | 18.64 | 19.55 | 18.61 | 18.74 | 6,203 | -0.32(-1.67%) |
Mar 24, 2020 | 18.89 | 19.06 | 18.54 | 19.06 | 4,954 | +1.17(+6.52%) |
Mar 23, 2020 | 17.91 | 17.91 | 17.48 | 17.89 | 4,224 | +0.29(+1.66%) |
Mar 20, 2020 | 19.15 | 19.15 | 17.58 | 17.60 | 4,054 | -0.95(-5.12%) |
Mar 19, 2020 | 18.71 | 19.03 | 18.55 | 18.55 | 8,018 | +0.41(+2.28%) |
Mar 18, 2020 | 18.34 | 18.34 | 17.42 | 18.14 | 72,568 | -1.21(-6.26%) |
Mar 17, 2020 | 18.50 | 19.46 | 18.50 | 19.35 | 44,860 | +1.03(+5.64%) |
Mar 16, 2020 | 19.04 | 19.34 | 18.32 | 18.32 | 11,591 | -1.97(-9.71%) |
Mar 13, 2020 | 19.51 | 20.29 | 18.98 | 20.29 | 243,603 | +1.21(+6.35%) |
Mar 12, 2020 | 19.42 | 19.67 | 19.03 | 19.08 | 4,183 | -2.01(-9.52%) |
Mar 11, 2020 | 21.56 | 21.56 | 20.88 | 21.08 | 94,725 | -0.89(-4.07%) |
Mar 10, 2020 | 21.48 | 21.98 | 21.27 | 21.98 | 80,265 | +0.89(+4.24%) |
Mar 09, 2020 | 21.62 | 21.72 | 21.01 | 21.08 | 7,978 | -1.56(-6.91%) |
Mar 06, 2020 | 22.80 | 22.80 | 22.09 | 22.65 | 13,100 | -0.41(-1.80%) |
Mar 05, 2020 | 23.33 | 23.43 | 23.06 | 23.06 | 21,775 | -0.88(-3.69%) |
Mar 04, 2020 | 23.50 | 23.95 | 23.50 | 23.95 | 4,352 | +0.71(+3.05%) |
Mar 03, 2020 | 23.74 | 24.03 | 23.12 | 23.24 | 2,080 | -0.52(-2.18%) |
Mar 02, 2020 | 23.14 | 23.76 | 22.94 | 23.76 | 7,321 | +0.81(+3.54%) |
Feb 28, 2020 | 22.62 | 23.06 | 22.62 | 22.95 | 3,119 | -0.28(-1.19%) |
Feb 27, 2020 | 23.45 | 23.57 | 23.22 | 23.22 | 3,765 | -0.86(-3.58%) |
Feb 26, 2020 | 24.53 | 24.55 | 23.99 | 24.08 | 7,211 | -0.17(-0.69%) |
Feb 25, 2020 | 24.94 | 24.94 | 24.18 | 24.25 | 3,504 | -0.81(-3.24%) |
Feb 24, 2020 | 25.01 | 25.16 | 25.01 | 25.06 | 2,327 | -0.88(-3.38%) |
Feb 21, 2020 | 26.20 | 26.20 | 25.81 | 25.94 | 2,495 | -0.29(-1.11%) |
Feb 20, 2020 | 26.28 | 26.28 | 26.03 | 26.23 | 1,419 | -0.25(-0.94%) |
Feb 19, 2020 | 26.39 | 26.56 | 26.39 | 26.48 | 5,864 | +0.08(+0.29%) |
Feb 18, 2020 | 26.24 | 26.40 | 26.20 | 26.40 | 4,284 | +0.17(+0.66%) |
Feb 14, 2020 | 26.33 | 26.33 | 26.12 | 26.23 | 3,742 | +0.10(+0.37%) |
Feb 13, 2020 | 26.09 | 26.24 | 26.09 | 26.13 | 3,044 | -0.17(-0.64%) |
Feb 12, 2020 | 26.15 | 26.30 | 26.15 | 26.30 | 703 | +0.40(+1.55%) |
Feb 11, 2020 | 25.90 | 25.91 | 25.80 | 25.90 | 2,033 | +0.30(+1.18%) |
Feb 10, 2020 | 25.55 | 25.60 | 25.55 | 25.60 | 1,980 | +0.05(+0.19%) |
Feb 07, 2020 | 25.51 | 25.55 | 25.51 | 25.55 | 727 | -0.23(-0.89%) |
Feb 06, 2020 | 25.81 | 25.81 | 25.75 | 25.78 | 2,041 | +0.32(+1.27%) |
Feb 05, 2020 | 25.45 | 25.48 | 25.45 | 25.45 | 762 | +0.11(+0.45%) |
Feb 04, 2020 | 25.06 | 25.34 | 25.06 | 25.34 | 643 | +0.41(+1.66%) |