Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.25 | 20.31 | 17.73 | 17.97 | 30,055 | -1.83(-9.24%) |
Apr 29, 2020 | 19.03 | 20.43 | 18.97 | 19.80 | 34,587 | +1.64(+9.04%) |
Apr 28, 2020 | 17.66 | 18.37 | 17.23 | 18.16 | 14,605 | +0.92(+5.33%) |
Apr 27, 2020 | 16.10 | 17.90 | 16.10 | 17.24 | 29,529 | +0.99(+6.11%) |
Apr 24, 2020 | 16.40 | 16.97 | 15.80 | 16.25 | 11,698 | -0.13(-0.80%) |
Apr 23, 2020 | 16.08 | 16.70 | 15.99 | 16.38 | 26,374 | +0.14(+0.86%) |
Apr 22, 2020 | 16.82 | 17.00 | 16.15 | 16.24 | 26,325 | +0.30(+1.85%) |
Apr 21, 2020 | 15.31 | 17.64 | 15.18 | 15.95 | 23,717 | +0.11(+0.67%) |
Apr 20, 2020 | 16.58 | 17.82 | 15.73 | 15.84 | 28,538 | -0.49(-3.02%) |
Apr 17, 2020 | 16.30 | 16.86 | 15.43 | 16.33 | 28,879 | +0.43(+2.68%) |
Apr 16, 2020 | 15.88 | 17.23 | 15.03 | 15.90 | 31,865 | +0.51(+3.30%) |
Apr 15, 2020 | 17.48 | 17.48 | 14.98 | 15.40 | 38,695 | -2.26(-12.78%) |
Apr 14, 2020 | 18.26 | 18.59 | 17.56 | 17.65 | 17,243 | -0.24(-1.33%) |
Apr 13, 2020 | 19.35 | 19.35 | 17.58 | 17.89 | 19,420 | -1.71(-8.71%) |
Apr 09, 2020 | 19.24 | 19.91 | 18.94 | 19.60 | 30,707 | +0.44(+2.31%) |
Apr 08, 2020 | 18.95 | 19.35 | 16.49 | 19.15 | 27,698 | +0.82(+4.48%) |
Apr 07, 2020 | 19.18 | 19.84 | 17.49 | 18.33 | 37,815 | -0.62(-3.29%) |
Apr 06, 2020 | 18.45 | 19.07 | 17.39 | 18.96 | 37,980 | +2.58(+15.78%) |
Apr 03, 2020 | 16.90 | 17.71 | 16.00 | 16.37 | 26,056 | -0.95(-5.47%) |
Apr 02, 2020 | 16.64 | 17.47 | 14.84 | 17.32 | 27,521 | +0.65(+3.89%) |
Apr 01, 2020 | 17.35 | 17.80 | 16.44 | 16.67 | 32,931 | -1.14(-6.41%) |
Mar 31, 2020 | 16.60 | 17.82 | 16.56 | 17.82 | 27,465 | +1.06(+6.33%) |
Mar 30, 2020 | 16.07 | 16.80 | 15.40 | 16.75 | 19,678 | +0.76(+4.76%) |
Mar 27, 2020 | 17.01 | 17.01 | 15.83 | 15.99 | 20,870 | -1.01(-5.95%) |
Mar 26, 2020 | 16.39 | 17.64 | 16.37 | 17.01 | 34,312 | +0.82(+5.05%) |
Mar 25, 2020 | 16.06 | 16.43 | 15.89 | 16.19 | 13,234 | -0.01(-0.05%) |
Mar 24, 2020 | 15.87 | 16.38 | 15.14 | 16.20 | 29,595 | +1.09(+7.18%) |
Mar 23, 2020 | 16.66 | 17.22 | 15.10 | 15.11 | 29,047 | -0.77(-4.84%) |
Mar 20, 2020 | 18.79 | 18.79 | 15.39 | 15.88 | 39,393 | -3.31(-17.26%) |
Mar 19, 2020 | 16.33 | 19.19 | 15.56 | 19.19 | 35,649 | +2.43(+14.49%) |
Mar 18, 2020 | 17.83 | 18.49 | 16.20 | 16.76 | 43,422 | -2.71(-13.93%) |
Mar 17, 2020 | 14.83 | 19.48 | 14.79 | 19.48 | 40,359 | +4.72(+32.00%) |
Mar 16, 2020 | 14.78 | 16.35 | 14.75 | 14.75 | 46,219 | -1.33(-8.26%) |
Mar 13, 2020 | 15.90 | 16.31 | 15.08 | 16.08 | 46,062 | +1.21(+8.17%) |
Mar 12, 2020 | 17.98 | 18.41 | 14.80 | 14.87 | 36,634 | -3.51(-19.12%) |
Mar 11, 2020 | 18.62 | 20.05 | 18.31 | 18.38 | 22,614 | -0.31(-1.65%) |
Mar 10, 2020 | 19.45 | 19.66 | 18.64 | 18.69 | 21,034 | -0.69(-3.55%) |
Mar 09, 2020 | 20.24 | 21.40 | 17.94 | 19.38 | 31,356 | -1.13(-5.53%) |
Mar 06, 2020 | 20.45 | 21.01 | 20.45 | 20.51 | 7,039 | -0.28(-1.36%) |
Mar 05, 2020 | 20.97 | 21.38 | 20.65 | 20.80 | 26,465 | -0.57(-2.69%) |
Mar 04, 2020 | 21.05 | 21.37 | 20.89 | 21.37 | 15,062 | +0.53(+2.52%) |
Mar 03, 2020 | 21.68 | 21.68 | 20.75 | 20.84 | 23,949 | -0.58(-2.72%) |
Mar 02, 2020 | 21.05 | 21.43 | 20.57 | 21.43 | 12,676 | +0.78(+3.76%) |
Feb 28, 2020 | 21.14 | 21.51 | 20.33 | 20.65 | 26,921 | -0.85(-3.95%) |
Feb 27, 2020 | 21.63 | 21.86 | 21.26 | 21.50 | 20,253 | -0.61(-2.75%) |
Feb 26, 2020 | 22.40 | 22.47 | 21.87 | 22.11 | 7,187 | -0.12(-0.55%) |
Feb 25, 2020 | 22.42 | 22.45 | 22.14 | 22.23 | 20,290 | +0.10(+0.44%) |
Feb 24, 2020 | 22.43 | 22.51 | 22.13 | 22.13 | 10,483 | -0.51(-2.25%) |
Feb 21, 2020 | 22.80 | 23.29 | 22.64 | 22.64 | 8,767 | -0.11(-0.46%) |
Feb 20, 2020 | 22.67 | 22.90 | 22.60 | 22.75 | 6,522 | +0.06(+0.25%) |
Feb 19, 2020 | 22.75 | 23.08 | 22.69 | 22.69 | 6,374 | +0.00(+0.00%) |
Feb 18, 2020 | 22.90 | 22.90 | 22.69 | 22.69 | 2,906 | -0.28(-1.20%) |
Feb 14, 2020 | 23.14 | 23.37 | 22.97 | 22.97 | 8,520 | -0.11(-0.49%) |
Feb 13, 2020 | 23.05 | 23.08 | 22.92 | 23.08 | 5,370 | +0.12(+0.53%) |
Feb 12, 2020 | 23.04 | 23.18 | 22.91 | 22.96 | 5,999 | +0.06(+0.25%) |
Feb 11, 2020 | 23.06 | 23.12 | 22.90 | 22.90 | 3,539 | -0.25(-1.08%) |
Feb 10, 2020 | 23.25 | 23.27 | 23.03 | 23.15 | 8,231 | -0.16(-0.69%) |
Feb 07, 2020 | 23.32 | 23.32 | 23.00 | 23.31 | 5,804 | -0.11(-0.45%) |
Feb 06, 2020 | 23.39 | 23.60 | 23.29 | 23.42 | 13,765 | +0.24(+1.05%) |
Feb 05, 2020 | 23.06 | 23.48 | 23.02 | 23.18 | 8,376 | +0.27(+1.17%) |
Feb 04, 2020 | 23.15 | 23.15 | 22.91 | 22.91 | 10,231 | -0.11(-0.49%) |