Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.24 | 20.21 | 17.20 | 19.03 | 107,633 | -0.10(-0.52%) |
Apr 29, 2020 | 17.83 | 19.43 | 17.67 | 19.13 | 174,529 | +1.35(+7.59%) |
Apr 28, 2020 | 17.98 | 18.12 | 17.64 | 17.78 | 48,679 | +0.03(+0.17%) |
Apr 27, 2020 | 17.99 | 18.52 | 17.50 | 17.75 | 57,536 | -0.05(-0.28%) |
Apr 24, 2020 | 17.15 | 18.26 | 17.06 | 17.80 | 93,800 | +0.75(+4.40%) |
Apr 23, 2020 | 17.67 | 18.10 | 16.83 | 17.05 | 141,556 | -1.45(-7.84%) |
Apr 22, 2020 | 18.85 | 19.82 | 18.50 | 18.50 | 32,209 | -0.10(-0.54%) |
Apr 21, 2020 | 19.50 | 19.50 | 18.50 | 18.60 | 51,536 | -1.42(-7.09%) |
Apr 20, 2020 | 21.46 | 21.46 | 19.90 | 20.02 | 49,916 | -1.80(-8.25%) |
Apr 17, 2020 | 21.07 | 22.24 | 20.89 | 21.82 | 52,600 | +1.12(+5.41%) |
Apr 16, 2020 | 20.83 | 21.29 | 20.61 | 20.70 | 38,826 | -0.25(-1.19%) |
Apr 15, 2020 | 20.49 | 21.44 | 20.01 | 20.95 | 34,479 | -0.55(-2.56%) |
Apr 14, 2020 | 21.11 | 22.64 | 20.71 | 21.50 | 36,315 | +0.75(+3.61%) |
Apr 13, 2020 | 19.42 | 21.02 | 19.28 | 20.75 | 51,894 | +1.48(+7.68%) |
Apr 09, 2020 | 17.49 | 20.54 | 16.92 | 19.27 | 89,100 | +2.05(+11.90%) |
Apr 08, 2020 | 17.13 | 17.32 | 16.65 | 17.22 | 124,165 | +0.22(+1.29%) |
Apr 07, 2020 | 17.37 | 17.60 | 15.83 | 17.00 | 185,222 | +0.10(+0.59%) |
Apr 06, 2020 | 16.81 | 17.30 | 16.43 | 16.90 | 44,892 | +0.54(+3.30%) |
Apr 03, 2020 | 17.07 | 17.30 | 15.90 | 16.36 | 63,700 | -0.65(-3.82%) |
Apr 02, 2020 | 17.74 | 17.99 | 16.50 | 17.01 | 40,051 | -0.69(-3.90%) |
Apr 01, 2020 | 17.41 | 18.14 | 16.44 | 17.70 | 85,827 | -0.30(-1.67%) |
Mar 31, 2020 | 17.81 | 18.40 | 16.91 | 18.00 | 201,518 | +0.16(+0.90%) |
Mar 30, 2020 | 17.67 | 18.02 | 16.28 | 17.84 | 90,401 | +0.01(+0.06%) |
Mar 27, 2020 | 17.67 | 18.19 | 16.79 | 17.83 | 91,900 | +0.02(+0.11%) |
Mar 26, 2020 | 17.26 | 18.26 | 17.00 | 17.81 | 93,964 | +0.71(+4.15%) |
Mar 25, 2020 | 17.04 | 18.45 | 16.00 | 17.10 | 49,517 | +0.20(+1.18%) |
Mar 24, 2020 | 16.00 | 17.30 | 15.16 | 16.90 | 82,714 | +1.63(+10.67%) |
Mar 23, 2020 | 15.52 | 15.71 | 14.00 | 15.27 | 85,175 | -0.75(-4.68%) |
Mar 20, 2020 | 17.05 | 17.41 | 15.74 | 16.02 | 102,700 | -0.75(-4.47%) |
Mar 19, 2020 | 17.94 | 18.70 | 16.75 | 16.77 | 98,692 | -1.32(-7.30%) |
Mar 18, 2020 | 18.33 | 18.75 | 17.25 | 18.09 | 154,233 | -1.43(-7.33%) |
Mar 17, 2020 | 17.32 | 19.67 | 16.59 | 19.52 | 125,851 | +2.26(+13.09%) |
Mar 16, 2020 | 16.36 | 17.90 | 13.49 | 17.26 | 136,582 | -0.98(-5.37%) |
Mar 13, 2020 | 19.70 | 19.70 | 16.11 | 18.24 | 239,600 | +2.39(+15.08%) |
Mar 12, 2020 | 16.67 | 16.67 | 14.38 | 15.85 | 174,174 | -2.60(-14.09%) |
Mar 11, 2020 | 18.71 | 18.74 | 17.44 | 18.45 | 116,334 | -0.59(-3.10%) |
Mar 10, 2020 | 18.31 | 19.23 | 17.81 | 19.04 | 97,317 | +1.53(+8.74%) |
Mar 09, 2020 | 18.72 | 19.07 | 15.81 | 17.51 | 202,232 | -2.77(-13.66%) |
Mar 06, 2020 | 22.00 | 22.26 | 19.83 | 20.28 | 196,900 | -2.27(-10.07%) |
Mar 05, 2020 | 22.67 | 23.11 | 21.96 | 22.55 | 69,051 | -0.51(-2.21%) |
Mar 04, 2020 | 23.94 | 23.94 | 22.74 | 23.06 | 129,758 | +0.01(+0.04%) |
Mar 03, 2020 | 26.51 | 26.51 | 22.50 | 23.05 | 380,429 | -3.43(-12.95%) |
Mar 02, 2020 | 24.14 | 28.70 | 24.14 | 26.48 | 266,169 | +2.43(+10.10%) |
Feb 28, 2020 | 23.50 | 24.80 | 22.43 | 24.05 | 76,900 | -0.04(-0.17%) |
Feb 27, 2020 | 24.95 | 25.35 | 23.81 | 24.09 | 130,225 | -1.48(-5.79%) |
Feb 26, 2020 | 23.72 | 26.16 | 23.55 | 25.57 | 77,001 | +1.70(+7.12%) |
Feb 25, 2020 | 24.81 | 26.87 | 23.51 | 23.87 | 92,550 | -0.48(-1.97%) |
Feb 24, 2020 | 24.10 | 25.19 | 22.82 | 24.35 | 137,541 | -0.13(-0.53%) |
Feb 21, 2020 | 24.61 | 26.16 | 24.25 | 24.48 | 85,100 | -0.23(-0.93%) |
Feb 20, 2020 | 24.08 | 24.98 | 23.91 | 24.71 | 62,414 | +0.63(+2.62%) |
Feb 19, 2020 | 24.41 | 24.82 | 23.80 | 24.08 | 47,360 | -0.14(-0.58%) |
Feb 18, 2020 | 22.63 | 24.75 | 22.58 | 24.22 | 32,179 | +1.32(+5.76%) |
Feb 14, 2020 | 23.76 | 24.93 | 22.28 | 22.90 | 42,800 | -1.02(-4.26%) |
Feb 13, 2020 | 21.65 | 24.00 | 21.39 | 23.92 | 67,813 | +2.23(+10.28%) |
Feb 12, 2020 | 21.69 | 21.77 | 21.17 | 21.69 | 33,124 | +0.06(+0.28%) |
Feb 11, 2020 | 20.95 | 22.05 | 20.81 | 21.63 | 119,736 | +0.77(+3.69%) |
Feb 10, 2020 | 21.39 | 21.65 | 20.41 | 20.86 | 35,534 | -0.64(-2.98%) |
Feb 07, 2020 | 21.47 | 21.94 | 21.25 | 21.50 | 32,700 | -0.01(-0.05%) |
Feb 06, 2020 | 21.82 | 21.83 | 21.01 | 21.51 | 23,856 | -0.07(-0.32%) |
Feb 05, 2020 | 21.15 | 21.75 | 20.61 | 21.58 | 45,885 | +0.56(+2.66%) |
Feb 04, 2020 | 20.70 | 21.52 | 20.50 | 21.02 | 35,401 | +0.48(+2.34%) |