Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.14 | 18.14 | 16.60 | 16.60 | 12,237 | -2.03(-10.89%) |
Apr 29, 2020 | 18.85 | 19.37 | 18.59 | 18.63 | 13,862 | +0.70(+3.91%) |
Apr 28, 2020 | 18.27 | 18.97 | 17.93 | 17.93 | 10,076 | +0.28(+1.57%) |
Apr 27, 2020 | 17.99 | 18.07 | 17.48 | 17.66 | 12,229 | -0.22(-1.24%) |
Apr 24, 2020 | 17.34 | 17.88 | 17.34 | 17.88 | 2,384 | +0.61(+3.53%) |
Apr 23, 2020 | 17.90 | 17.90 | 16.60 | 17.27 | 5,966 | -0.47(-2.65%) |
Apr 22, 2020 | 16.60 | 17.88 | 16.60 | 17.74 | 4,442 | +1.45(+8.89%) |
Apr 21, 2020 | 15.97 | 16.84 | 15.97 | 16.29 | 3,837 | -0.48(-2.86%) |
Apr 20, 2020 | 17.32 | 18.18 | 16.74 | 16.77 | 9,645 | -0.57(-3.30%) |
Apr 17, 2020 | 16.64 | 18.40 | 16.64 | 17.34 | 18,212 | +0.97(+5.92%) |
Apr 16, 2020 | 17.44 | 18.15 | 15.78 | 16.37 | 20,612 | -0.89(-5.13%) |
Apr 15, 2020 | 18.45 | 18.81 | 17.06 | 17.26 | 9,231 | -1.27(-6.87%) |
Apr 14, 2020 | 18.80 | 18.98 | 18.52 | 18.53 | 8,423 | +0.24(+1.31%) |
Apr 13, 2020 | 18.26 | 18.73 | 17.20 | 18.29 | 9,130 | -0.05(-0.25%) |
Apr 09, 2020 | 16.37 | 18.34 | 16.36 | 18.34 | 22,223 | +2.06(+12.63%) |
Apr 08, 2020 | 16.31 | 16.86 | 15.78 | 16.28 | 33,138 | -0.34(-2.05%) |
Apr 07, 2020 | 18.38 | 18.42 | 16.35 | 16.62 | 9,704 | -0.69(-4.00%) |
Apr 06, 2020 | 16.70 | 17.31 | 15.71 | 17.31 | 11,776 | +1.86(+12.06%) |
Apr 03, 2020 | 17.05 | 17.05 | 15.45 | 15.45 | 33,497 | -1.24(-7.41%) |
Apr 02, 2020 | 16.08 | 16.69 | 16.05 | 16.69 | 14,975 | +0.42(+2.61%) |
Apr 01, 2020 | 16.79 | 18.02 | 16.26 | 16.26 | 32,604 | -1.72(-9.59%) |
Mar 31, 2020 | 18.02 | 18.14 | 16.90 | 17.99 | 11,421 | -0.89(-4.74%) |
Mar 30, 2020 | 16.98 | 19.10 | 16.98 | 18.88 | 14,008 | +0.24(+1.29%) |
Mar 27, 2020 | 19.41 | 19.48 | 18.47 | 18.64 | 4,986 | -2.57(-12.13%) |
Mar 26, 2020 | 19.93 | 21.22 | 19.26 | 21.22 | 20,899 | +0.94(+4.64%) |
Mar 25, 2020 | 20.29 | 21.20 | 19.33 | 20.28 | 10,853 | +0.42(+2.14%) |
Mar 24, 2020 | 18.91 | 19.85 | 17.75 | 19.85 | 14,166 | +2.65(+15.39%) |
Mar 23, 2020 | 17.72 | 18.04 | 15.87 | 17.20 | 12,810 | -0.42(-2.36%) |
Mar 20, 2020 | 18.82 | 18.91 | 17.53 | 17.62 | 15,501 | -1.83(-9.39%) |
Mar 19, 2020 | 18.93 | 20.21 | 17.30 | 19.45 | 29,011 | +0.06(+0.33%) |
Mar 18, 2020 | 18.95 | 21.11 | 18.95 | 19.38 | 6,530 | -1.84(-8.65%) |
Mar 17, 2020 | 19.79 | 21.36 | 19.79 | 21.22 | 18,941 | +1.79(+9.21%) |
Mar 16, 2020 | 21.72 | 23.02 | 18.64 | 19.43 | 21,066 | -4.16(-17.64%) |
Mar 13, 2020 | 19.94 | 24.35 | 19.94 | 23.59 | 9,973 | +3.80(+19.21%) |
Mar 12, 2020 | 22.09 | 22.13 | 19.66 | 19.79 | 11,795 | -3.51(-15.08%) |
Mar 11, 2020 | 23.85 | 23.86 | 21.47 | 23.30 | 13,690 | -1.54(-6.20%) |
Mar 10, 2020 | 21.83 | 25.21 | 19.39 | 24.84 | 24,736 | +3.41(+15.93%) |
Mar 09, 2020 | 23.06 | 23.89 | 21.11 | 21.43 | 16,171 | -2.56(-10.65%) |
Mar 06, 2020 | 18.82 | 24.88 | 18.82 | 23.98 | 8,780 | +1.03(+4.50%) |
Mar 05, 2020 | 22.91 | 22.97 | 22.60 | 22.95 | 4,342 | -0.43(-1.85%) |
Mar 04, 2020 | 23.03 | 23.87 | 22.62 | 23.38 | 15,913 | +0.85(+3.77%) |
Mar 03, 2020 | 23.71 | 24.45 | 22.26 | 22.54 | 13,494 | -0.97(-4.12%) |
Mar 02, 2020 | 23.65 | 24.12 | 22.46 | 23.50 | 9,798 | +0.01(+0.04%) |
Feb 28, 2020 | 22.81 | 23.70 | 22.81 | 23.50 | 9,431 | +0.35(+1.51%) |
Feb 27, 2020 | 23.37 | 23.90 | 22.27 | 23.14 | 14,876 | -0.83(-3.45%) |
Feb 26, 2020 | 23.41 | 24.10 | 22.41 | 23.97 | 14,892 | +1.28(+5.63%) |
Feb 25, 2020 | 25.12 | 26.23 | 22.69 | 22.69 | 6,321 | -2.36(-9.42%) |
Feb 24, 2020 | 24.82 | 25.26 | 24.82 | 25.06 | 7,318 | -0.43(-1.69%) |
Feb 21, 2020 | 25.46 | 25.75 | 25.38 | 25.49 | 5,770 | +0.10(+0.40%) |
Feb 20, 2020 | 25.53 | 25.80 | 25.28 | 25.39 | 3,042 | -0.41(-1.60%) |
Feb 19, 2020 | 25.81 | 25.95 | 25.80 | 25.80 | 2,711 | +0.00(+0.00%) |
Feb 18, 2020 | 25.95 | 26.19 | 25.64 | 25.80 | 5,895 | -0.12(-0.46%) |
Feb 14, 2020 | 26.16 | 26.53 | 25.92 | 25.92 | 7,294 | -0.40(-1.54%) |
Feb 13, 2020 | 25.97 | 26.50 | 25.84 | 26.32 | 7,245 | -0.11(-0.42%) |
Feb 12, 2020 | 25.61 | 26.54 | 25.61 | 26.43 | 9,347 | +0.49(+1.88%) |
Feb 11, 2020 | 25.70 | 26.32 | 25.70 | 25.95 | 7,142 | +0.05(+0.18%) |
Feb 10, 2020 | 25.99 | 26.20 | 25.34 | 25.90 | 5,409 | -0.09(-0.35%) |
Feb 07, 2020 | 25.84 | 26.15 | 25.84 | 25.99 | 5,117 | +0.10(+0.39%) |
Feb 06, 2020 | 26.23 | 26.87 | 25.89 | 25.89 | 15,075 | -0.50(-1.88%) |
Feb 05, 2020 | 26.10 | 26.86 | 25.96 | 26.39 | 10,793 | +0.66(+2.57%) |
Feb 04, 2020 | 25.99 | 26.10 | 25.48 | 25.73 | 6,516 | +0.17(+0.65%) |