Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.68 | 21.39 | 19.51 | 19.89 | 57,358 | -1.33(-6.27%) |
Apr 29, 2020 | 20.67 | 21.98 | 20.26 | 21.22 | 97,408 | +1.37(+6.88%) |
Apr 28, 2020 | 19.77 | 20.20 | 19.63 | 19.86 | 46,206 | +0.40(+2.04%) |
Apr 27, 2020 | 18.71 | 19.65 | 18.40 | 19.46 | 64,613 | +1.03(+5.58%) |
Apr 24, 2020 | 18.32 | 18.48 | 17.55 | 18.43 | 64,068 | +0.02(+0.09%) |
Apr 23, 2020 | 18.03 | 18.67 | 18.03 | 18.42 | 56,774 | +0.44(+2.44%) |
Apr 22, 2020 | 18.63 | 18.75 | 17.87 | 17.98 | 56,744 | -0.12(-0.65%) |
Apr 21, 2020 | 18.53 | 18.85 | 17.25 | 18.10 | 63,606 | -0.40(-2.19%) |
Apr 20, 2020 | 18.27 | 18.71 | 17.69 | 18.50 | 51,809 | +0.23(+1.24%) |
Apr 17, 2020 | 17.45 | 18.40 | 17.29 | 18.27 | 70,474 | +1.37(+8.13%) |
Apr 16, 2020 | 17.28 | 17.38 | 16.12 | 16.90 | 103,466 | -0.43(-2.48%) |
Apr 15, 2020 | 17.70 | 18.47 | 17.29 | 17.33 | 54,417 | -1.27(-6.84%) |
Apr 14, 2020 | 19.56 | 19.69 | 18.35 | 18.60 | 62,104 | -0.53(-2.78%) |
Apr 13, 2020 | 19.57 | 19.87 | 18.65 | 19.13 | 62,891 | -0.67(-3.36%) |
Apr 09, 2020 | 18.48 | 19.82 | 18.48 | 19.80 | 105,474 | +1.66(+9.15%) |
Apr 08, 2020 | 18.19 | 18.42 | 17.48 | 18.14 | 71,651 | +0.22(+1.22%) |
Apr 07, 2020 | 18.20 | 18.99 | 17.33 | 17.92 | 89,390 | +0.21(+1.19%) |
Apr 06, 2020 | 16.81 | 17.77 | 16.73 | 17.71 | 95,277 | +1.60(+9.94%) |
Apr 03, 2020 | 16.89 | 16.89 | 15.71 | 16.11 | 64,898 | -0.88(-5.16%) |
Apr 02, 2020 | 16.15 | 17.36 | 16.15 | 16.98 | 52,691 | +0.69(+4.24%) |
Apr 01, 2020 | 16.96 | 17.06 | 16.12 | 16.29 | 92,978 | -1.55(-8.69%) |
Mar 31, 2020 | 16.92 | 17.84 | 16.61 | 17.84 | 105,587 | +0.80(+4.70%) |
Mar 30, 2020 | 17.22 | 17.28 | 16.44 | 17.04 | 102,820 | -0.03(-0.20%) |
Mar 27, 2020 | 17.50 | 18.12 | 17.00 | 17.08 | 104,525 | -1.36(-7.36%) |
Mar 26, 2020 | 17.92 | 18.67 | 17.64 | 18.43 | 94,080 | +0.62(+3.45%) |
Mar 25, 2020 | 18.15 | 18.53 | 17.32 | 17.82 | 82,462 | -0.01(-0.05%) |
Mar 24, 2020 | 17.18 | 18.41 | 16.92 | 17.83 | 74,189 | +1.34(+8.13%) |
Mar 23, 2020 | 18.25 | 18.25 | 15.93 | 16.49 | 92,242 | -1.27(-7.17%) |
Mar 20, 2020 | 19.82 | 20.13 | 17.70 | 17.76 | 115,203 | -2.16(-10.83%) |
Mar 19, 2020 | 18.72 | 20.48 | 18.33 | 19.92 | 96,366 | +1.05(+5.58%) |
Mar 18, 2020 | 21.21 | 21.80 | 18.60 | 18.86 | 112,951 | -2.56(-11.96%) |
Mar 17, 2020 | 18.64 | 21.59 | 18.16 | 21.43 | 107,690 | +3.08(+16.82%) |
Mar 16, 2020 | 17.83 | 19.70 | 17.83 | 18.34 | 103,173 | -1.80(-8.95%) |
Mar 13, 2020 | 19.44 | 20.41 | 18.85 | 20.14 | 104,881 | +1.72(+9.33%) |
Mar 12, 2020 | 18.73 | 19.66 | 17.33 | 18.42 | 107,603 | -1.53(-7.65%) |
Mar 11, 2020 | 20.35 | 20.55 | 19.81 | 19.95 | 83,897 | -0.91(-4.36%) |
Mar 10, 2020 | 20.90 | 21.32 | 19.41 | 20.86 | 75,880 | +0.56(+2.78%) |
Mar 09, 2020 | 21.60 | 22.53 | 19.84 | 20.30 | 96,863 | -2.95(-12.69%) |
Mar 06, 2020 | 22.48 | 23.93 | 22.48 | 23.25 | 84,949 | -0.19(-0.79%) |
Mar 05, 2020 | 23.99 | 24.18 | 23.11 | 23.43 | 67,462 | -1.16(-4.73%) |
Mar 04, 2020 | 24.54 | 24.63 | 23.77 | 24.59 | 58,069 | +0.25(+1.03%) |
Mar 03, 2020 | 25.14 | 25.57 | 24.06 | 24.34 | 52,147 | -0.85(-3.38%) |
Mar 02, 2020 | 23.91 | 25.21 | 23.75 | 25.20 | 58,269 | +1.24(+5.19%) |
Feb 28, 2020 | 24.64 | 25.10 | 23.70 | 23.95 | 80,015 | -1.21(-4.81%) |
Feb 27, 2020 | 25.40 | 26.21 | 25.05 | 25.16 | 57,105 | -0.63(-2.46%) |
Feb 26, 2020 | 26.26 | 26.45 | 25.79 | 25.80 | 45,924 | -0.37(-1.40%) |
Feb 25, 2020 | 26.68 | 26.87 | 26.06 | 26.16 | 53,103 | -0.51(-1.91%) |
Feb 24, 2020 | 26.58 | 26.92 | 26.50 | 26.67 | 65,544 | -0.68(-2.50%) |
Feb 21, 2020 | 27.44 | 27.46 | 27.04 | 27.36 | 35,695 | -0.11(-0.40%) |
Feb 20, 2020 | 27.32 | 27.64 | 27.19 | 27.47 | 33,094 | +0.17(+0.61%) |
Feb 19, 2020 | 27.42 | 27.56 | 27.30 | 27.30 | 24,469 | -0.02(-0.06%) |
Feb 18, 2020 | 27.72 | 27.78 | 26.95 | 27.32 | 49,037 | -0.25(-0.91%) |
Feb 14, 2020 | 27.79 | 27.86 | 27.47 | 27.57 | 26,232 | -0.35(-1.26%) |
Feb 13, 2020 | 27.71 | 27.93 | 27.57 | 27.92 | 36,896 | +0.15(+0.54%) |
Feb 12, 2020 | 27.97 | 28.38 | 27.65 | 27.77 | 29,173 | -0.05(-0.18%) |
Feb 11, 2020 | 27.83 | 28.01 | 27.66 | 27.82 | 42,871 | +0.18(+0.66%) |
Feb 10, 2020 | 27.51 | 27.63 | 27.42 | 27.63 | 22,256 | +0.04(+0.15%) |
Feb 07, 2020 | 27.94 | 28.03 | 27.47 | 27.59 | 36,294 | -0.54(-1.93%) |
Feb 06, 2020 | 28.58 | 28.58 | 28.08 | 28.13 | 37,224 | -0.23(-0.82%) |
Feb 05, 2020 | 27.92 | 28.40 | 27.90 | 28.37 | 53,584 | +0.76(+2.75%) |
Feb 04, 2020 | 27.54 | 28.03 | 27.54 | 27.61 | 58,721 | +0.18(+0.67%) |