Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.85 | 20.85 | 20.14 | 20.14 | 24,411 | -1.21(-5.67%) |
Apr 29, 2020 | 20.23 | 21.47 | 20.23 | 21.35 | 171,074 | +1.55(+7.83%) |
Apr 28, 2020 | 19.96 | 20.03 | 19.46 | 19.80 | 12,639 | +0.35(+1.78%) |
Apr 27, 2020 | 19.04 | 19.53 | 18.79 | 19.46 | 11,943 | +0.75(+4.03%) |
Apr 24, 2020 | 19.07 | 19.18 | 18.52 | 18.70 | 12,278 | -0.28(-1.47%) |
Apr 23, 2020 | 18.88 | 19.51 | 18.88 | 18.98 | 10,172 | +0.28(+1.49%) |
Apr 22, 2020 | 18.63 | 18.79 | 18.60 | 18.70 | 24,032 | +0.36(+1.99%) |
Apr 21, 2020 | 18.33 | 18.39 | 18.02 | 18.34 | 21,615 | -0.36(-1.95%) |
Apr 20, 2020 | 18.98 | 19.18 | 18.64 | 18.70 | 12,503 | -0.72(-3.71%) |
Apr 17, 2020 | 19.34 | 19.52 | 19.24 | 19.42 | 24,203 | +0.75(+3.99%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.68 | 7,941 | -0.03(-0.16%) |
Apr 15, 2020 | 19.01 | 19.01 | 18.45 | 18.70 | 9,654 | -1.07(-5.42%) |
Apr 14, 2020 | 20.17 | 20.37 | 19.74 | 19.78 | 9,736 | +0.05(+0.26%) |
Apr 13, 2020 | 19.95 | 19.95 | 19.40 | 19.73 | 26,686 | -0.11(-0.56%) |
Apr 09, 2020 | 20.01 | 20.31 | 19.83 | 19.84 | 11,688 | +0.31(+1.61%) |
Apr 08, 2020 | 19.00 | 19.62 | 19.00 | 19.52 | 36,551 | +0.67(+3.55%) |
Apr 07, 2020 | 19.53 | 19.65 | 18.85 | 18.85 | 10,099 | +0.24(+1.27%) |
Apr 06, 2020 | 18.28 | 18.62 | 18.28 | 18.62 | 33,154 | +1.20(+6.91%) |
Apr 03, 2020 | 17.82 | 17.96 | 17.29 | 17.41 | 9,445 | -0.68(-3.74%) |
Apr 02, 2020 | 18.06 | 18.43 | 17.70 | 18.09 | 31,774 | +0.30(+1.66%) |
Apr 01, 2020 | 17.96 | 18.33 | 17.72 | 17.80 | 21,025 | -0.74(-3.98%) |
Mar 31, 2020 | 18.40 | 19.01 | 18.24 | 18.53 | 34,921 | +0.53(+2.92%) |
Mar 30, 2020 | 17.95 | 18.07 | 17.52 | 18.01 | 30,945 | +0.33(+1.87%) |
Mar 27, 2020 | 17.79 | 18.10 | 17.66 | 17.68 | 12,160 | -0.93(-5.01%) |
Mar 26, 2020 | 17.98 | 18.76 | 17.92 | 18.61 | 54,624 | +0.89(+5.02%) |
Mar 25, 2020 | 17.54 | 18.34 | 16.92 | 17.72 | 260,978 | +0.58(+3.36%) |
Mar 24, 2020 | 16.75 | 17.14 | 16.54 | 17.14 | 19,326 | +1.86(+12.19%) |
Mar 23, 2020 | 15.92 | 15.92 | 15.10 | 15.28 | 36,626 | -0.61(-3.85%) |
Mar 20, 2020 | 16.79 | 16.99 | 15.82 | 15.89 | 22,196 | -0.35(-2.18%) |
Mar 19, 2020 | 15.25 | 16.41 | 14.92 | 16.25 | 18,927 | +0.63(+4.01%) |
Mar 18, 2020 | 16.43 | 16.79 | 15.25 | 15.62 | 15,890 | -2.19(-12.27%) |
Mar 17, 2020 | 17.45 | 18.12 | 16.96 | 17.80 | 6,962 | +0.69(+4.06%) |
Mar 16, 2020 | 17.02 | 18.03 | 16.94 | 17.11 | 10,604 | -2.56(-13.01%) |
Mar 13, 2020 | 19.18 | 19.70 | 17.97 | 19.67 | 26,565 | +2.21(+12.66%) |
Mar 12, 2020 | 18.42 | 18.56 | 17.15 | 17.46 | 66,836 | -2.48(-12.45%) |
Mar 11, 2020 | 20.95 | 21.04 | 19.50 | 19.94 | 35,557 | -1.73(-7.97%) |
Mar 10, 2020 | 21.51 | 21.75 | 20.47 | 21.67 | 17,966 | +1.46(+7.21%) |
Mar 09, 2020 | 22.02 | 22.02 | 20.20 | 20.21 | 89,251 | -3.42(-14.48%) |
Mar 06, 2020 | 23.85 | 24.26 | 23.38 | 23.63 | 22,078 | -1.01(-4.09%) |
Mar 05, 2020 | 25.24 | 25.24 | 24.31 | 24.64 | 9,661 | -1.29(-4.97%) |
Mar 04, 2020 | 25.71 | 25.94 | 25.45 | 25.93 | 5,440 | +0.76(+3.03%) |
Mar 03, 2020 | 25.82 | 26.32 | 24.95 | 25.16 | 10,546 | -0.37(-1.46%) |
Mar 02, 2020 | 24.93 | 25.54 | 24.67 | 25.54 | 16,170 | +0.70(+2.83%) |
Feb 28, 2020 | 24.32 | 24.99 | 24.11 | 24.83 | 49,706 | -0.34(-1.35%) |
Feb 27, 2020 | 25.40 | 26.02 | 25.00 | 25.17 | 27,841 | -1.01(-3.85%) |
Feb 26, 2020 | 26.57 | 26.88 | 26.13 | 26.18 | 35,516 | -0.30(-1.14%) |
Feb 25, 2020 | 27.45 | 27.45 | 26.30 | 26.48 | 40,251 | -0.81(-2.98%) |
Feb 24, 2020 | 27.25 | 27.34 | 27.13 | 27.30 | 16,974 | -1.36(-4.73%) |
Feb 21, 2020 | 28.59 | 28.65 | 28.31 | 28.65 | 2,833 | -0.21(-0.73%) |
Feb 20, 2020 | 29.09 | 29.17 | 28.77 | 28.86 | 8,075 | -0.38(-1.31%) |
Feb 19, 2020 | 29.19 | 29.35 | 29.14 | 29.25 | 7,365 | +0.22(+0.76%) |
Feb 18, 2020 | 29.06 | 29.23 | 28.94 | 29.03 | 8,618 | -0.12(-0.42%) |
Feb 14, 2020 | 29.47 | 29.47 | 29.09 | 29.15 | 11,216 | -0.35(-1.19%) |
Feb 13, 2020 | 29.54 | 29.63 | 29.42 | 29.50 | 8,524 | -0.30(-1.02%) |
Feb 12, 2020 | 30.09 | 30.17 | 29.77 | 29.81 | 7,442 | +0.22(+0.76%) |
Feb 11, 2020 | 29.48 | 29.84 | 29.48 | 29.58 | 5,148 | +0.50(+1.70%) |
Feb 10, 2020 | 29.19 | 29.27 | 29.07 | 29.09 | 4,637 | -0.22(-0.75%) |
Feb 07, 2020 | 29.67 | 29.67 | 29.29 | 29.31 | 10,862 | -0.69(-2.30%) |
Feb 06, 2020 | 30.41 | 30.41 | 29.94 | 30.00 | 6,919 | -0.02(-0.07%) |
Feb 05, 2020 | 29.97 | 30.02 | 29.82 | 30.02 | 6,505 | +0.50(+1.69%) |
Feb 04, 2020 | 29.38 | 29.58 | 29.31 | 29.52 | 4,905 | +0.94(+3.29%) |