Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.87 | 21.59 | 19.70 | 20.08 | 56,819 | -1.34(-6.28%) |
Apr 29, 2020 | 20.86 | 22.19 | 20.45 | 21.42 | 96,492 | +1.38(+6.88%) |
Apr 28, 2020 | 19.96 | 20.39 | 19.82 | 20.05 | 45,771 | +0.40(+2.04%) |
Apr 27, 2020 | 18.89 | 19.84 | 18.57 | 19.65 | 64,006 | +1.04(+5.58%) |
Apr 24, 2020 | 18.50 | 18.66 | 17.71 | 18.61 | 63,465 | +0.02(+0.09%) |
Apr 23, 2020 | 18.20 | 18.85 | 18.20 | 18.59 | 56,240 | +0.44(+2.44%) |
Apr 22, 2020 | 18.80 | 18.92 | 18.04 | 18.15 | 56,210 | -0.12(-0.65%) |
Apr 21, 2020 | 18.71 | 19.03 | 17.42 | 18.27 | 63,008 | -0.41(-2.19%) |
Apr 20, 2020 | 18.45 | 18.89 | 17.86 | 18.68 | 51,322 | +0.23(+1.25%) |
Apr 17, 2020 | 17.61 | 18.57 | 17.45 | 18.45 | 69,812 | +1.39(+8.13%) |
Apr 16, 2020 | 17.44 | 17.54 | 16.27 | 17.06 | 102,493 | -0.43(-2.48%) |
Apr 15, 2020 | 17.87 | 18.65 | 17.45 | 17.49 | 53,905 | -1.28(-6.84%) |
Apr 14, 2020 | 19.75 | 19.88 | 18.52 | 18.78 | 61,520 | -0.54(-2.78%) |
Apr 13, 2020 | 19.76 | 20.05 | 18.83 | 19.31 | 62,299 | -0.67(-3.36%) |
Apr 09, 2020 | 18.65 | 20.01 | 18.65 | 19.99 | 104,482 | +1.68(+9.15%) |
Apr 08, 2020 | 18.36 | 18.59 | 17.65 | 18.31 | 70,977 | +0.22(+1.22%) |
Apr 07, 2020 | 18.37 | 19.17 | 17.49 | 18.09 | 88,549 | +0.21(+1.19%) |
Apr 06, 2020 | 16.97 | 17.94 | 16.89 | 17.88 | 94,381 | +1.62(+9.94%) |
Apr 03, 2020 | 17.05 | 17.05 | 15.86 | 16.26 | 64,288 | -0.88(-5.16%) |
Apr 02, 2020 | 16.30 | 17.53 | 16.30 | 17.14 | 52,195 | +0.70(+4.24%) |
Apr 01, 2020 | 17.12 | 17.22 | 16.28 | 16.45 | 92,103 | -1.57(-8.69%) |
Mar 31, 2020 | 17.08 | 18.01 | 16.77 | 18.01 | 104,594 | +0.81(+4.70%) |
Mar 30, 2020 | 17.38 | 17.44 | 16.59 | 17.20 | 101,853 | -0.03(-0.20%) |
Mar 27, 2020 | 17.66 | 18.29 | 17.16 | 17.24 | 103,542 | -1.37(-7.36%) |
Mar 26, 2020 | 18.09 | 18.85 | 17.81 | 18.61 | 93,195 | +0.62(+3.45%) |
Mar 25, 2020 | 18.32 | 18.71 | 17.49 | 17.99 | 81,687 | -0.01(-0.05%) |
Mar 24, 2020 | 17.34 | 18.58 | 17.09 | 18.00 | 73,491 | +1.35(+8.13%) |
Mar 23, 2020 | 18.42 | 18.42 | 16.08 | 16.64 | 91,375 | -1.28(-7.17%) |
Mar 20, 2020 | 20.01 | 20.32 | 17.87 | 17.93 | 114,120 | -2.18(-10.83%) |
Mar 19, 2020 | 18.90 | 20.68 | 18.50 | 20.11 | 95,460 | +1.06(+5.58%) |
Mar 18, 2020 | 21.41 | 22.00 | 18.78 | 19.04 | 111,889 | -2.59(-11.96%) |
Mar 17, 2020 | 18.82 | 21.80 | 18.33 | 21.63 | 106,677 | +3.11(+16.82%) |
Mar 16, 2020 | 18.00 | 19.88 | 18.00 | 18.51 | 102,202 | -1.82(-8.95%) |
Mar 13, 2020 | 19.62 | 20.60 | 19.03 | 20.34 | 103,895 | +1.74(+9.33%) |
Mar 12, 2020 | 18.91 | 19.85 | 17.49 | 18.60 | 106,591 | -1.54(-7.65%) |
Mar 11, 2020 | 20.55 | 20.74 | 20.00 | 20.14 | 83,108 | -0.92(-4.36%) |
Mar 10, 2020 | 21.10 | 21.53 | 19.60 | 21.06 | 75,166 | +0.57(+2.78%) |
Mar 09, 2020 | 21.81 | 22.74 | 20.03 | 20.49 | 95,952 | -2.98(-12.69%) |
Mar 06, 2020 | 22.69 | 24.16 | 22.69 | 23.47 | 84,150 | -0.19(-0.79%) |
Mar 05, 2020 | 24.22 | 24.41 | 23.33 | 23.65 | 66,827 | -1.17(-4.73%) |
Mar 04, 2020 | 24.78 | 24.86 | 23.99 | 24.83 | 57,523 | +0.25(+1.03%) |
Mar 03, 2020 | 25.38 | 25.82 | 24.28 | 24.58 | 51,657 | -0.86(-3.38%) |
Mar 02, 2020 | 24.14 | 25.45 | 23.98 | 25.43 | 57,721 | +1.26(+5.19%) |
Feb 28, 2020 | 24.87 | 25.34 | 23.93 | 24.18 | 79,262 | -1.22(-4.81%) |
Feb 27, 2020 | 25.65 | 26.46 | 25.28 | 25.40 | 56,568 | -0.64(-2.46%) |
Feb 26, 2020 | 26.51 | 26.70 | 26.03 | 26.04 | 45,492 | -0.37(-1.40%) |
Feb 25, 2020 | 26.93 | 27.13 | 26.30 | 26.41 | 52,603 | -0.51(-1.91%) |
Feb 24, 2020 | 26.83 | 27.18 | 26.75 | 26.93 | 64,927 | -0.69(-2.50%) |
Feb 21, 2020 | 27.70 | 27.72 | 27.30 | 27.62 | 35,359 | -0.11(-0.40%) |
Feb 20, 2020 | 27.58 | 27.90 | 27.45 | 27.73 | 32,783 | +0.17(+0.61%) |
Feb 19, 2020 | 27.68 | 27.82 | 27.56 | 27.56 | 24,239 | -0.02(-0.06%) |
Feb 18, 2020 | 27.98 | 28.04 | 27.21 | 27.58 | 48,576 | -0.25(-0.91%) |
Feb 14, 2020 | 28.06 | 28.12 | 27.73 | 27.83 | 25,985 | -0.35(-1.26%) |
Feb 13, 2020 | 27.97 | 28.19 | 27.84 | 28.18 | 36,549 | +0.15(+0.54%) |
Feb 12, 2020 | 28.23 | 28.65 | 27.91 | 28.03 | 28,898 | -0.05(-0.18%) |
Feb 11, 2020 | 28.09 | 28.28 | 27.92 | 28.08 | 42,468 | +0.19(+0.66%) |
Feb 10, 2020 | 27.77 | 27.90 | 27.68 | 27.90 | 22,047 | +0.04(+0.15%) |
Feb 07, 2020 | 28.21 | 28.29 | 27.74 | 27.85 | 35,952 | -0.55(-1.93%) |
Feb 06, 2020 | 28.85 | 28.85 | 28.35 | 28.40 | 36,874 | -0.24(-0.82%) |
Feb 05, 2020 | 28.18 | 28.67 | 28.16 | 28.64 | 53,080 | +0.77(+2.75%) |
Feb 04, 2020 | 27.80 | 28.29 | 27.80 | 27.87 | 58,168 | +0.19(+0.67%) |