Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.55 | 21.10 | 18.96 | 20.33 | 98,788 | +0.24(+1.21%) |
Apr 29, 2020 | 19.47 | 20.50 | 18.98 | 20.09 | 110,481 | +0.93(+4.88%) |
Apr 28, 2020 | 19.15 | 19.41 | 18.52 | 19.15 | 57,712 | +0.20(+1.03%) |
Apr 27, 2020 | 18.92 | 19.47 | 18.72 | 18.96 | 62,539 | -0.03(-0.15%) |
Apr 24, 2020 | 19.01 | 19.15 | 18.63 | 18.99 | 19,585 | -0.19(-0.97%) |
Apr 23, 2020 | 18.69 | 19.29 | 18.46 | 19.17 | 22,100 | +0.42(+2.24%) |
Apr 22, 2020 | 18.65 | 18.91 | 18.48 | 18.75 | 16,009 | +0.26(+1.42%) |
Apr 21, 2020 | 18.25 | 18.88 | 18.09 | 18.49 | 20,627 | +0.08(+0.46%) |
Apr 20, 2020 | 18.94 | 19.36 | 18.30 | 18.41 | 30,298 | -0.51(-2.72%) |
Apr 17, 2020 | 18.98 | 19.29 | 18.65 | 18.92 | 37,458 | +0.37(+2.01%) |
Apr 16, 2020 | 18.72 | 18.82 | 18.15 | 18.55 | 34,546 | +0.35(+1.90%) |
Apr 15, 2020 | 17.87 | 19.59 | 17.87 | 18.20 | 30,392 | -0.36(-1.91%) |
Apr 14, 2020 | 18.17 | 18.77 | 17.57 | 18.56 | 67,786 | +0.18(+0.97%) |
Apr 13, 2020 | 18.97 | 19.61 | 18.36 | 18.38 | 26,127 | -0.30(-1.60%) |
Apr 09, 2020 | 19.21 | 19.47 | 18.44 | 18.68 | 67,853 | -0.11(-0.60%) |
Apr 08, 2020 | 18.73 | 19.40 | 18.37 | 18.79 | 86,355 | +0.05(+0.25%) |
Apr 07, 2020 | 18.93 | 18.93 | 18.36 | 18.74 | 47,561 | +0.08(+0.45%) |
Apr 06, 2020 | 17.92 | 18.98 | 17.92 | 18.66 | 40,611 | +1.21(+6.91%) |
Apr 03, 2020 | 17.99 | 18.71 | 16.96 | 17.45 | 37,137 | -0.84(-4.60%) |
Apr 02, 2020 | 18.69 | 20.09 | 17.63 | 18.30 | 47,773 | -0.28(-1.51%) |
Apr 01, 2020 | 18.96 | 18.98 | 17.68 | 18.58 | 76,225 | -1.37(-6.89%) |
Mar 31, 2020 | 18.11 | 20.56 | 17.58 | 19.95 | 182,387 | +1.77(+9.71%) |
Mar 30, 2020 | 17.90 | 18.21 | 17.51 | 18.18 | 79,739 | +0.74(+4.23%) |
Mar 27, 2020 | 18.01 | 18.44 | 17.25 | 17.44 | 94,180 | -0.81(-4.45%) |
Mar 26, 2020 | 18.43 | 20.27 | 17.37 | 18.26 | 60,293 | +0.01(+0.05%) |
Mar 25, 2020 | 18.69 | 19.34 | 17.48 | 18.25 | 51,168 | -0.44(-2.35%) |
Mar 24, 2020 | 17.44 | 18.70 | 15.46 | 18.69 | 23,617 | +2.08(+12.55%) |
Mar 23, 2020 | 14.59 | 16.85 | 13.47 | 16.60 | 62,234 | +1.58(+10.51%) |
Mar 20, 2020 | 16.56 | 16.81 | 14.30 | 15.02 | 70,314 | -1.63(-9.76%) |
Mar 19, 2020 | 16.16 | 16.82 | 15.45 | 16.65 | 63,568 | +0.39(+2.41%) |
Mar 18, 2020 | 16.83 | 16.96 | 15.71 | 16.26 | 36,093 | -1.53(-8.61%) |
Mar 17, 2020 | 15.80 | 19.37 | 15.80 | 17.79 | 41,299 | +2.27(+14.63%) |
Mar 16, 2020 | 17.66 | 18.49 | 15.40 | 15.52 | 31,372 | -3.77(-19.53%) |
Mar 13, 2020 | 20.05 | 20.09 | 16.45 | 19.29 | 39,170 | -0.11(-0.58%) |
Mar 12, 2020 | 20.34 | 20.34 | 18.92 | 19.40 | 33,569 | -1.64(-7.77%) |
Mar 11, 2020 | 21.08 | 21.31 | 20.56 | 21.03 | 38,127 | -0.42(-1.96%) |
Mar 10, 2020 | 21.14 | 21.78 | 20.35 | 21.45 | 41,420 | +0.61(+2.91%) |
Mar 09, 2020 | 20.73 | 21.27 | 14.80 | 20.85 | 57,455 | -0.50(-2.36%) |
Mar 06, 2020 | 21.14 | 21.68 | 20.73 | 21.35 | 38,849 | -0.21(-0.95%) |
Mar 05, 2020 | 22.19 | 22.30 | 21.35 | 21.56 | 34,425 | -0.88(-3.91%) |
Mar 04, 2020 | 22.19 | 22.49 | 21.81 | 22.43 | 23,951 | +0.54(+2.48%) |
Mar 03, 2020 | 22.44 | 22.88 | 21.57 | 21.89 | 42,521 | -0.53(-2.37%) |
Mar 02, 2020 | 22.47 | 22.57 | 22.05 | 22.42 | 68,608 | +0.24(+1.10%) |
Feb 28, 2020 | 22.89 | 23.12 | 21.96 | 22.18 | 37,672 | -1.19(-5.08%) |
Feb 27, 2020 | 22.83 | 24.07 | 22.03 | 23.37 | 53,226 | +0.34(+1.46%) |
Feb 26, 2020 | 24.47 | 24.54 | 23.02 | 23.03 | 54,256 | -1.36(-5.59%) |
Feb 25, 2020 | 24.84 | 25.08 | 24.31 | 24.40 | 78,695 | -0.45(-1.81%) |
Feb 24, 2020 | 25.32 | 25.46 | 24.64 | 24.84 | 62,910 | -1.01(-3.90%) |
Feb 21, 2020 | 25.19 | 26.56 | 24.85 | 25.85 | 87,010 | +0.67(+2.67%) |
Feb 20, 2020 | 24.64 | 25.29 | 24.33 | 25.18 | 57,714 | +0.50(+2.01%) |
Feb 19, 2020 | 24.33 | 24.96 | 24.10 | 24.69 | 42,920 | +0.43(+1.77%) |
Feb 18, 2020 | 24.78 | 24.89 | 24.09 | 24.26 | 57,242 | -0.64(-2.55%) |
Feb 14, 2020 | 24.25 | 25.13 | 24.05 | 24.89 | 62,501 | +0.63(+2.58%) |
Feb 13, 2020 | 23.79 | 24.27 | 23.79 | 24.27 | 24,158 | +0.32(+1.33%) |
Feb 12, 2020 | 23.84 | 24.05 | 23.73 | 23.95 | 37,288 | +0.13(+0.55%) |
Feb 11, 2020 | 23.99 | 24.17 | 23.59 | 23.82 | 52,917 | +0.03(+0.12%) |
Feb 10, 2020 | 24.43 | 24.69 | 23.72 | 23.79 | 71,903 | -0.71(-2.90%) |
Feb 07, 2020 | 25.41 | 25.41 | 23.76 | 24.50 | 59,612 | -0.62(-2.46%) |
Feb 06, 2020 | 25.11 | 25.29 | 23.88 | 25.12 | 155,680 | +1.19(+4.96%) |
Feb 05, 2020 | 23.67 | 24.68 | 23.67 | 23.93 | 67,795 | +0.42(+1.79%) |
Feb 04, 2020 | 23.73 | 24.34 | 23.42 | 23.51 | 54,043 | -0.04(-0.16%) |