Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.85 | 20.98 | 19.98 | 20.19 | 91,007 | -1.22(-5.72%) |
Apr 29, 2020 | 21.56 | 21.99 | 21.12 | 21.41 | 229,504 | +0.76(+3.69%) |
Apr 28, 2020 | 20.39 | 20.92 | 20.33 | 20.65 | 93,214 | +0.77(+3.87%) |
Apr 27, 2020 | 19.39 | 20.16 | 19.27 | 19.88 | 100,806 | +0.70(+3.66%) |
Apr 24, 2020 | 18.84 | 19.29 | 18.32 | 19.18 | 106,382 | +0.31(+1.62%) |
Apr 23, 2020 | 18.91 | 19.21 | 18.47 | 18.87 | 81,312 | -0.18(-0.95%) |
Apr 22, 2020 | 19.03 | 19.46 | 18.80 | 19.05 | 85,287 | +0.39(+2.09%) |
Apr 21, 2020 | 18.17 | 18.85 | 17.95 | 18.66 | 100,859 | -0.21(-1.14%) |
Apr 20, 2020 | 18.93 | 19.85 | 18.20 | 18.88 | 108,199 | -0.78(-3.96%) |
Apr 17, 2020 | 20.28 | 20.77 | 19.45 | 19.66 | 92,796 | -0.41(-2.04%) |
Apr 16, 2020 | 19.64 | 20.72 | 18.97 | 20.07 | 305,958 | +1.23(+6.52%) |
Apr 15, 2020 | 18.74 | 19.21 | 18.08 | 18.84 | 295,290 | -0.67(-3.44%) |
Apr 14, 2020 | 19.87 | 20.09 | 19.34 | 19.51 | 106,386 | +0.17(+0.87%) |
Apr 13, 2020 | 19.82 | 19.82 | 19.08 | 19.34 | 91,007 | -0.71(-3.52%) |
Apr 09, 2020 | 19.80 | 20.17 | 19.32 | 20.05 | 145,078 | +0.84(+4.37%) |
Apr 08, 2020 | 18.46 | 19.30 | 17.81 | 19.21 | 228,969 | +1.21(+6.71%) |
Apr 07, 2020 | 17.79 | 18.55 | 17.42 | 18.00 | 144,028 | +0.68(+3.96%) |
Apr 06, 2020 | 16.58 | 17.94 | 16.58 | 17.31 | 128,209 | +1.36(+8.54%) |
Apr 03, 2020 | 17.42 | 17.45 | 15.59 | 15.95 | 127,651 | -1.66(-9.42%) |
Apr 02, 2020 | 17.22 | 18.32 | 17.22 | 17.61 | 129,608 | +0.26(+1.51%) |
Apr 01, 2020 | 17.88 | 18.15 | 17.12 | 17.35 | 132,886 | -0.76(-4.19%) |
Mar 31, 2020 | 18.84 | 19.23 | 17.04 | 18.11 | 198,819 | -0.85(-4.50%) |
Mar 30, 2020 | 19.56 | 20.50 | 18.79 | 18.96 | 169,805 | -0.51(-2.62%) |
Mar 27, 2020 | 18.81 | 20.21 | 18.58 | 19.47 | 127,353 | -0.19(-0.96%) |
Mar 26, 2020 | 18.69 | 20.38 | 17.85 | 19.66 | 130,333 | +1.15(+6.24%) |
Mar 25, 2020 | 17.25 | 19.53 | 17.25 | 18.50 | 180,685 | +1.26(+7.28%) |
Mar 24, 2020 | 15.51 | 17.50 | 15.51 | 17.25 | 214,362 | +1.69(+10.88%) |
Mar 23, 2020 | 15.34 | 16.68 | 14.63 | 15.56 | 309,323 | +0.33(+2.16%) |
Mar 20, 2020 | 15.67 | 16.84 | 15.16 | 15.23 | 352,269 | -0.36(-2.33%) |
Mar 19, 2020 | 15.56 | 16.64 | 14.76 | 15.59 | 258,820 | -0.08(-0.51%) |
Mar 18, 2020 | 16.15 | 16.46 | 15.31 | 15.67 | 320,590 | -1.38(-8.07%) |
Mar 17, 2020 | 16.82 | 19.10 | 16.33 | 17.05 | 269,461 | +0.38(+2.26%) |
Mar 16, 2020 | 18.38 | 18.48 | 16.45 | 16.67 | 287,433 | -3.10(-15.66%) |
Mar 13, 2020 | 19.48 | 20.60 | 18.66 | 19.76 | 393,379 | +1.07(+5.71%) |
Mar 12, 2020 | 19.68 | 20.15 | 18.53 | 18.70 | 388,254 | -2.30(-10.97%) |
Mar 11, 2020 | 21.73 | 21.83 | 20.81 | 21.00 | 361,420 | -1.17(-5.27%) |
Mar 10, 2020 | 22.99 | 23.15 | 21.14 | 22.17 | 129,724 | -0.38(-1.67%) |
Mar 09, 2020 | 23.49 | 24.51 | 22.46 | 22.54 | 166,847 | -2.02(-8.23%) |
Mar 06, 2020 | 24.34 | 24.95 | 24.13 | 24.57 | 158,037 | -0.36(-1.45%) |
Mar 05, 2020 | 25.38 | 25.48 | 24.50 | 24.93 | 115,253 | -0.87(-3.38%) |
Mar 04, 2020 | 26.26 | 26.39 | 25.48 | 25.80 | 77,716 | -0.17(-0.65%) |
Mar 03, 2020 | 26.16 | 26.29 | 25.51 | 25.97 | 172,795 | -0.28(-1.05%) |
Mar 02, 2020 | 25.00 | 26.36 | 24.85 | 26.24 | 283,294 | +1.23(+4.91%) |
Feb 28, 2020 | 25.22 | 25.30 | 24.36 | 25.01 | 210,765 | -0.44(-1.71%) |
Feb 27, 2020 | 25.42 | 26.04 | 24.97 | 25.45 | 221,707 | -0.40(-1.56%) |
Feb 26, 2020 | 26.06 | 26.22 | 25.40 | 25.85 | 129,380 | -0.17(-0.65%) |
Feb 25, 2020 | 27.26 | 27.36 | 26.02 | 26.02 | 155,875 | -1.20(-4.41%) |
Feb 24, 2020 | 28.30 | 28.70 | 27.01 | 27.22 | 213,500 | -1.15(-4.05%) |
Feb 21, 2020 | 28.48 | 28.65 | 28.32 | 28.37 | 100,839 | -0.14(-0.49%) |
Feb 20, 2020 | 28.63 | 28.77 | 28.30 | 28.51 | 192,846 | -0.15(-0.54%) |
Feb 19, 2020 | 28.90 | 29.10 | 28.63 | 28.67 | 113,257 | -0.30(-1.02%) |
Feb 18, 2020 | 29.14 | 29.28 | 28.74 | 28.96 | 92,955 | -0.24(-0.83%) |
Feb 14, 2020 | 29.26 | 29.59 | 28.98 | 29.20 | 207,786 | -0.10(-0.34%) |
Feb 13, 2020 | 29.06 | 29.33 | 28.88 | 29.30 | 65,973 | +0.11(+0.37%) |
Feb 12, 2020 | 29.18 | 29.37 | 28.96 | 29.20 | 130,552 | -0.01(-0.02%) |
Feb 11, 2020 | 28.93 | 29.39 | 28.93 | 29.20 | 174,811 | +0.26(+0.90%) |
Feb 10, 2020 | 28.78 | 29.00 | 28.67 | 28.94 | 133,944 | +0.01(+0.02%) |
Feb 07, 2020 | 29.22 | 29.52 | 28.74 | 28.94 | 180,975 | -0.57(-1.93%) |
Feb 06, 2020 | 30.91 | 31.16 | 29.20 | 29.51 | 175,727 | -1.36(-4.39%) |
Feb 05, 2020 | 31.41 | 31.47 | 30.79 | 30.86 | 117,967 | -0.31(-0.99%) |
Feb 04, 2020 | 31.52 | 31.74 | 31.14 | 31.17 | 75,297 | -0.07(-0.22%) |