Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.32 | 20.32 | 18.96 | 19.01 | 71,780 | -2.08(-9.88%) |
Apr 29, 2020 | 20.38 | 21.49 | 20.23 | 21.09 | 104,881 | +1.20(+6.03%) |
Apr 28, 2020 | 19.86 | 20.49 | 19.36 | 19.89 | 91,061 | +0.71(+3.71%) |
Apr 27, 2020 | 17.81 | 19.68 | 17.80 | 19.18 | 80,101 | +1.46(+8.23%) |
Apr 24, 2020 | 18.14 | 18.19 | 17.37 | 17.72 | 92,030 | -0.43(-2.36%) |
Apr 23, 2020 | 17.66 | 18.79 | 17.66 | 18.15 | 47,297 | +0.84(+4.88%) |
Apr 22, 2020 | 17.97 | 18.40 | 17.22 | 17.31 | 73,801 | -0.44(-2.45%) |
Apr 21, 2020 | 17.70 | 18.20 | 17.52 | 17.74 | 87,695 | -0.28(-1.54%) |
Apr 20, 2020 | 18.02 | 19.31 | 17.58 | 18.02 | 134,582 | +0.18(+1.04%) |
Apr 17, 2020 | 17.70 | 18.36 | 17.31 | 17.83 | 71,107 | +0.99(+5.87%) |
Apr 16, 2020 | 17.16 | 17.32 | 16.07 | 16.85 | 82,822 | -0.31(-1.81%) |
Apr 15, 2020 | 17.21 | 17.32 | 16.16 | 17.16 | 126,001 | -0.61(-3.42%) |
Apr 14, 2020 | 18.74 | 19.23 | 17.69 | 17.76 | 85,433 | +0.06(+0.34%) |
Apr 13, 2020 | 19.01 | 19.46 | 17.36 | 17.70 | 71,304 | -1.04(-5.53%) |
Apr 09, 2020 | 18.43 | 19.30 | 18.43 | 18.74 | 94,910 | +0.83(+4.64%) |
Apr 08, 2020 | 16.78 | 18.16 | 16.77 | 17.91 | 84,067 | +1.52(+9.26%) |
Apr 07, 2020 | 16.19 | 16.85 | 15.91 | 16.39 | 56,135 | +0.68(+4.32%) |
Apr 06, 2020 | 14.31 | 15.91 | 14.31 | 15.71 | 65,955 | +2.07(+15.18%) |
Apr 03, 2020 | 14.97 | 14.97 | 13.03 | 13.64 | 74,746 | -0.35(-2.50%) |
Apr 02, 2020 | 14.29 | 15.23 | 13.72 | 13.99 | 50,314 | -0.24(-1.67%) |
Apr 01, 2020 | 15.22 | 15.62 | 13.64 | 14.23 | 196,486 | -1.40(-8.99%) |
Mar 31, 2020 | 16.29 | 17.15 | 15.31 | 15.63 | 118,447 | -0.75(-4.59%) |
Mar 30, 2020 | 16.36 | 16.87 | 15.81 | 16.38 | 48,013 | +0.13(+0.81%) |
Mar 27, 2020 | 17.56 | 17.91 | 15.64 | 16.25 | 50,032 | -2.08(-11.33%) |
Mar 26, 2020 | 17.56 | 18.96 | 17.25 | 18.33 | 66,778 | +0.98(+5.62%) |
Mar 25, 2020 | 15.71 | 18.32 | 15.37 | 17.35 | 69,714 | +1.77(+11.39%) |
Mar 24, 2020 | 15.15 | 16.05 | 14.51 | 15.58 | 89,707 | +1.85(+13.48%) |
Mar 23, 2020 | 13.70 | 15.67 | 12.94 | 13.73 | 133,311 | -0.42(-2.98%) |
Mar 20, 2020 | 13.34 | 15.26 | 13.34 | 14.15 | 156,817 | +0.97(+7.40%) |
Mar 19, 2020 | 13.06 | 14.31 | 12.52 | 13.17 | 128,316 | -0.01(-0.05%) |
Mar 18, 2020 | 17.04 | 17.42 | 13.02 | 13.18 | 66,515 | -5.16(-28.12%) |
Mar 17, 2020 | 16.59 | 18.55 | 15.63 | 18.34 | 66,716 | +2.47(+15.57%) |
Mar 16, 2020 | 19.35 | 20.05 | 15.37 | 15.87 | 144,466 | -5.61(-26.13%) |
Mar 13, 2020 | 22.26 | 22.73 | 19.68 | 21.48 | 112,641 | +0.36(+1.68%) |
Mar 12, 2020 | 22.07 | 22.07 | 18.73 | 21.13 | 176,855 | +0.20(+0.98%) |
Mar 11, 2020 | 21.60 | 21.99 | 20.35 | 20.92 | 54,705 | -1.36(-6.09%) |
Mar 10, 2020 | 22.46 | 22.75 | 21.04 | 22.28 | 153,658 | +0.43(+1.96%) |
Mar 09, 2020 | 23.68 | 23.85 | 21.30 | 21.85 | 94,170 | -2.71(-11.05%) |
Mar 06, 2020 | 23.89 | 25.29 | 23.89 | 24.56 | 71,956 | -0.14(-0.56%) |
Mar 05, 2020 | 24.70 | 25.12 | 24.37 | 24.70 | 73,772 | -0.43(-1.70%) |
Mar 04, 2020 | 25.30 | 25.30 | 24.77 | 25.13 | 75,269 | +0.14(+0.55%) |
Mar 03, 2020 | 25.84 | 26.26 | 24.70 | 24.99 | 38,250 | -0.96(-3.71%) |
Mar 02, 2020 | 25.66 | 26.00 | 25.21 | 25.95 | 49,489 | +0.57(+2.23%) |
Feb 28, 2020 | 26.38 | 26.73 | 24.79 | 25.39 | 80,154 | -1.49(-5.54%) |
Feb 27, 2020 | 28.52 | 28.52 | 26.88 | 26.88 | 62,916 | -1.94(-6.74%) |
Feb 26, 2020 | 29.95 | 30.09 | 28.64 | 28.82 | 51,336 | -0.97(-3.27%) |
Feb 25, 2020 | 30.63 | 31.09 | 29.75 | 29.79 | 60,923 | -0.79(-2.58%) |
Feb 24, 2020 | 29.93 | 30.79 | 29.64 | 30.58 | 64,503 | -0.24(-0.79%) |
Feb 21, 2020 | 30.79 | 30.99 | 30.20 | 30.83 | 51,007 | +0.04(+0.13%) |
Feb 20, 2020 | 29.69 | 30.79 | 29.68 | 30.79 | 70,003 | +0.94(+3.16%) |
Feb 19, 2020 | 29.45 | 29.93 | 29.45 | 29.85 | 50,548 | +0.46(+1.57%) |
Feb 18, 2020 | 30.03 | 30.29 | 29.35 | 29.39 | 42,764 | -0.70(-2.34%) |
Feb 14, 2020 | 30.60 | 30.66 | 30.03 | 30.09 | 44,935 | -0.72(-2.35%) |
Feb 13, 2020 | 30.58 | 30.94 | 30.16 | 30.82 | 24,011 | +0.13(+0.41%) |
Feb 12, 2020 | 30.23 | 30.85 | 30.23 | 30.69 | 40,957 | +0.33(+1.08%) |
Feb 11, 2020 | 30.37 | 30.64 | 30.29 | 30.36 | 20,970 | +0.26(+0.88%) |
Feb 10, 2020 | 29.19 | 30.31 | 29.19 | 30.10 | 35,607 | +0.43(+1.44%) |
Feb 07, 2020 | 29.81 | 30.27 | 29.27 | 29.67 | 58,294 | -0.24(-0.82%) |
Feb 06, 2020 | 30.63 | 30.63 | 29.89 | 29.91 | 42,241 | -0.62(-2.03%) |
Feb 05, 2020 | 30.64 | 30.85 | 30.37 | 30.53 | 175,167 | +0.27(+0.89%) |
Feb 04, 2020 | 30.56 | 30.85 | 30.18 | 30.26 | 69,538 | +0.09(+0.28%) |