Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.44 | 19.48 | 18.49 | 18.80 | 85,127 | -0.94(-4.75%) |
Apr 29, 2020 | 18.78 | 19.96 | 18.74 | 19.74 | 46,257 | +1.44(+7.88%) |
Apr 28, 2020 | 18.62 | 18.91 | 17.88 | 18.30 | 36,291 | +0.40(+2.22%) |
Apr 27, 2020 | 17.25 | 18.16 | 17.25 | 17.90 | 76,644 | +0.85(+5.01%) |
Apr 24, 2020 | 17.25 | 17.25 | 16.61 | 17.05 | 30,854 | +0.08(+0.45%) |
Apr 23, 2020 | 16.56 | 17.11 | 16.56 | 16.97 | 56,673 | +0.58(+3.51%) |
Apr 22, 2020 | 17.00 | 17.00 | 16.13 | 16.39 | 173,288 | -0.14(-0.83%) |
Apr 21, 2020 | 16.29 | 16.63 | 16.23 | 16.53 | 83,656 | -0.19(-1.14%) |
Apr 20, 2020 | 16.59 | 16.85 | 16.04 | 16.72 | 128,115 | +0.02(+0.11%) |
Apr 17, 2020 | 17.01 | 17.46 | 16.43 | 16.70 | 71,992 | +0.30(+1.84%) |
Apr 16, 2020 | 16.72 | 17.00 | 16.37 | 16.40 | 84,260 | -0.38(-2.28%) |
Apr 15, 2020 | 17.57 | 17.57 | 16.44 | 16.78 | 92,774 | -0.96(-5.43%) |
Apr 14, 2020 | 16.77 | 17.79 | 16.75 | 17.75 | 89,203 | +1.25(+7.55%) |
Apr 13, 2020 | 15.55 | 16.50 | 15.12 | 16.50 | 47,817 | +0.82(+5.26%) |
Apr 09, 2020 | 16.44 | 16.82 | 15.44 | 15.68 | 131,172 | -0.37(-2.33%) |
Apr 08, 2020 | 15.88 | 16.95 | 15.65 | 16.05 | 72,930 | +0.40(+2.58%) |
Apr 07, 2020 | 15.81 | 16.51 | 15.37 | 15.65 | 63,267 | +0.69(+4.60%) |
Apr 06, 2020 | 13.98 | 15.74 | 13.96 | 14.96 | 63,048 | +1.54(+11.44%) |
Apr 03, 2020 | 14.39 | 14.56 | 13.18 | 13.42 | 45,353 | -0.91(-6.37%) |
Apr 02, 2020 | 14.32 | 15.31 | 14.13 | 14.34 | 70,119 | -0.18(-1.27%) |
Apr 01, 2020 | 14.63 | 14.71 | 14.09 | 14.52 | 77,480 | -0.56(-3.74%) |
Mar 31, 2020 | 14.86 | 15.55 | 14.51 | 15.08 | 76,128 | +0.23(+1.56%) |
Mar 30, 2020 | 14.73 | 14.94 | 13.89 | 14.85 | 64,786 | -0.01(-0.04%) |
Mar 27, 2020 | 14.77 | 15.32 | 14.33 | 14.86 | 127,462 | -0.42(-2.74%) |
Mar 26, 2020 | 14.80 | 16.16 | 14.60 | 15.28 | 193,774 | +0.49(+3.31%) |
Mar 25, 2020 | 12.68 | 15.94 | 12.64 | 14.79 | 153,781 | +2.28(+18.21%) |
Mar 24, 2020 | 11.61 | 12.78 | 11.57 | 12.51 | 106,284 | +1.19(+10.53%) |
Mar 23, 2020 | 11.53 | 12.35 | 11.17 | 11.32 | 191,921 | -0.50(-4.27%) |
Mar 20, 2020 | 12.69 | 13.80 | 11.55 | 11.82 | 521,148 | -0.48(-3.91%) |
Mar 19, 2020 | 12.54 | 12.73 | 11.03 | 12.30 | 290,391 | -0.34(-2.67%) |
Mar 18, 2020 | 13.81 | 14.14 | 12.30 | 12.64 | 123,156 | -2.14(-14.45%) |
Mar 17, 2020 | 14.80 | 15.43 | 13.97 | 14.77 | 155,044 | +0.08(+0.52%) |
Mar 16, 2020 | 16.54 | 16.54 | 14.60 | 14.70 | 139,155 | -2.44(-14.23%) |
Mar 13, 2020 | 15.87 | 17.49 | 15.83 | 17.14 | 161,689 | +1.86(+12.19%) |
Mar 12, 2020 | 18.11 | 18.91 | 15.18 | 15.27 | 178,060 | -4.23(-21.71%) |
Mar 11, 2020 | 19.99 | 20.11 | 19.37 | 19.51 | 127,093 | -0.79(-3.89%) |
Mar 10, 2020 | 19.45 | 20.37 | 19.25 | 20.30 | 74,147 | +1.37(+7.24%) |
Mar 09, 2020 | 22.19 | 22.19 | 18.90 | 18.93 | 138,735 | -3.85(-16.90%) |
Mar 06, 2020 | 22.83 | 22.91 | 22.34 | 22.78 | 59,010 | -0.35(-1.51%) |
Mar 05, 2020 | 23.68 | 23.72 | 22.95 | 23.13 | 29,822 | -1.00(-4.15%) |
Mar 04, 2020 | 24.40 | 24.40 | 23.65 | 24.13 | 49,078 | +0.21(+0.87%) |
Mar 03, 2020 | 24.17 | 24.33 | 23.46 | 23.92 | 44,849 | -0.09(-0.40%) |
Mar 02, 2020 | 23.19 | 24.24 | 22.53 | 24.02 | 178,060 | +1.09(+4.73%) |
Feb 28, 2020 | 23.49 | 23.67 | 22.41 | 22.93 | 99,306 | -1.01(-4.24%) |
Feb 27, 2020 | 24.82 | 25.17 | 23.77 | 23.94 | 51,887 | -1.07(-4.28%) |
Feb 26, 2020 | 25.35 | 25.65 | 24.94 | 25.01 | 48,160 | -0.33(-1.31%) |
Feb 25, 2020 | 26.22 | 26.22 | 24.95 | 25.34 | 74,569 | -0.62(-2.38%) |
Feb 24, 2020 | 26.59 | 26.60 | 25.82 | 25.96 | 61,721 | -1.22(-4.49%) |
Feb 21, 2020 | 27.35 | 27.35 | 26.84 | 27.18 | 27,069 | -0.08(-0.28%) |
Feb 20, 2020 | 27.60 | 27.71 | 27.03 | 27.26 | 51,306 | -0.36(-1.31%) |
Feb 19, 2020 | 27.25 | 27.62 | 27.11 | 27.62 | 59,574 | +0.46(+1.70%) |
Feb 18, 2020 | 26.89 | 27.21 | 26.79 | 27.16 | 47,130 | +0.15(+0.55%) |
Feb 14, 2020 | 26.46 | 27.08 | 26.26 | 27.01 | 37,052 | +0.69(+2.60%) |
Feb 13, 2020 | 26.01 | 26.38 | 26.01 | 26.33 | 19,843 | +0.14(+0.54%) |
Feb 12, 2020 | 26.37 | 26.37 | 26.07 | 26.18 | 42,300 | -0.04(-0.16%) |
Feb 11, 2020 | 26.18 | 26.31 | 26.12 | 26.23 | 44,110 | +0.20(+0.75%) |
Feb 10, 2020 | 25.89 | 26.16 | 25.89 | 26.03 | 35,810 | +0.04(+0.16%) |
Feb 07, 2020 | 26.33 | 26.60 | 25.85 | 25.99 | 37,559 | -0.34(-1.30%) |
Feb 06, 2020 | 25.71 | 26.57 | 25.56 | 26.33 | 128,208 | +0.87(+3.41%) |
Feb 05, 2020 | 25.27 | 25.73 | 25.25 | 25.46 | 33,187 | +0.19(+0.75%) |
Feb 04, 2020 | 25.15 | 25.42 | 25.00 | 25.27 | 39,782 | +0.38(+1.54%) |