Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.88 | 19.95 | 18.88 | 19.05 | 7,980 | -0.95(-4.75%) |
Apr 29, 2020 | 18.65 | 20.00 | 18.65 | 20.00 | 2,729 | +0.83(+4.33%) |
Apr 28, 2020 | 19.45 | 19.82 | 19.00 | 19.17 | 10,628 | +0.20(+1.05%) |
Apr 27, 2020 | 19.20 | 19.40 | 18.97 | 18.97 | 5,664 | -0.25(-1.30%) |
Apr 24, 2020 | 18.72 | 19.50 | 18.72 | 19.22 | 22,600 | -0.28(-1.44%) |
Apr 23, 2020 | 19.75 | 20.46 | 19.01 | 19.50 | 18,329 | +0.00(+0.00%) |
Apr 22, 2020 | 18.71 | 20.54 | 18.71 | 19.50 | 10,180 | +0.30(+1.56%) |
Apr 21, 2020 | 19.20 | 21.20 | 19.20 | 19.20 | 9,211 | -1.50(-7.25%) |
Apr 20, 2020 | 20.20 | 21.20 | 19.55 | 20.70 | 3,873 | -0.03(-0.14%) |
Apr 17, 2020 | 19.64 | 21.18 | 19.64 | 20.73 | 3,500 | +0.62(+3.08%) |
Apr 16, 2020 | 21.18 | 21.18 | 19.64 | 20.11 | 6,241 | -0.29(-1.42%) |
Apr 15, 2020 | 19.95 | 21.20 | 19.95 | 20.40 | 6,821 | +0.64(+3.24%) |
Apr 14, 2020 | 20.10 | 20.10 | 19.68 | 19.76 | 9,835 | +0.90(+4.77%) |
Apr 13, 2020 | 20.55 | 20.55 | 18.85 | 18.86 | 3,933 | -0.86(-4.36%) |
Apr 09, 2020 | 18.45 | 20.59 | 18.45 | 19.72 | 6,300 | +0.56(+2.92%) |
Apr 08, 2020 | 18.94 | 21.54 | 18.94 | 19.16 | 10,538 | -0.52(-2.64%) |
Apr 07, 2020 | 19.13 | 21.10 | 19.13 | 19.68 | 15,678 | -0.91(-4.42%) |
Apr 06, 2020 | 19.12 | 21.52 | 19.12 | 20.59 | 12,262 | +1.39(+7.24%) |
Apr 03, 2020 | 18.78 | 19.20 | 18.78 | 19.20 | 1,100 | -0.85(-4.24%) |
Apr 02, 2020 | 18.21 | 21.67 | 18.21 | 20.05 | 3,523 | +0.95(+4.97%) |
Apr 01, 2020 | 19.09 | 21.95 | 19.09 | 19.10 | 3,310 | -0.23(-1.19%) |
Mar 31, 2020 | 21.32 | 21.32 | 19.30 | 19.33 | 2,078 | -1.13(-5.52%) |
Mar 30, 2020 | 20.46 | 20.46 | 18.41 | 20.46 | 3,589 | -0.09(-0.44%) |
Mar 27, 2020 | 20.50 | 20.55 | 20.00 | 20.55 | 5,600 | -1.45(-6.59%) |
Mar 26, 2020 | 18.75 | 23.80 | 18.75 | 22.00 | 6,391 | +3.37(+18.09%) |
Mar 25, 2020 | 18.61 | 19.44 | 18.61 | 18.63 | 5,730 | +0.98(+5.55%) |
Mar 24, 2020 | 17.47 | 18.23 | 17.47 | 17.65 | 5,074 | +1.17(+7.10%) |
Mar 23, 2020 | 20.34 | 20.34 | 16.48 | 16.48 | 6,824 | -1.50(-8.34%) |
Mar 20, 2020 | 17.99 | 18.45 | 17.98 | 17.98 | 7,300 | +2.38(+15.26%) |
Mar 19, 2020 | 15.37 | 17.53 | 15.37 | 15.60 | 4,002 | -3.38(-17.81%) |
Mar 18, 2020 | 21.84 | 22.16 | 18.93 | 18.98 | 4,325 | +0.06(+0.32%) |
Mar 17, 2020 | 18.60 | 20.50 | 18.60 | 18.92 | 3,719 | -0.37(-1.92%) |
Mar 16, 2020 | 21.00 | 21.00 | 19.23 | 19.29 | 7,679 | -3.97(-17.07%) |
Mar 13, 2020 | 23.65 | 27.29 | 23.26 | 23.26 | 11,700 | +2.07(+9.77%) |
Mar 12, 2020 | 21.38 | 25.92 | 21.12 | 21.19 | 23,440 | -4.81(-18.50%) |
Mar 11, 2020 | 26.05 | 27.60 | 25.95 | 26.00 | 3,915 | -0.45(-1.70%) |
Mar 10, 2020 | 26.98 | 26.99 | 26.30 | 26.45 | 4,796 | -0.73(-2.69%) |
Mar 09, 2020 | 27.18 | 27.18 | 27.18 | 27.18 | 251 | -1.91(-6.57%) |
Mar 06, 2020 | 29.09 | 29.09 | 29.09 | 29.09 | 500 | +0.20(+0.69%) |
Mar 05, 2020 | 26.80 | 28.91 | 26.80 | 28.89 | 1,455 | +1.04(+3.73%) |
Mar 04, 2020 | 27.85 | 27.91 | 27.85 | 27.85 | 1,001 | +1.52(+5.77%) |
Mar 03, 2020 | 26.50 | 27.65 | 26.33 | 26.33 | 8,349 | +0.66(+2.57%) |
Mar 02, 2020 | 26.14 | 27.00 | 25.27 | 25.67 | 10,378 | -2.58(-9.13%) |
Feb 28, 2020 | 26.16 | 28.25 | 26.16 | 28.25 | 1,400 | +0.47(+1.69%) |
Feb 27, 2020 | 27.04 | 28.72 | 26.84 | 27.78 | 4,954 | +1.18(+4.44%) |
Feb 26, 2020 | 27.08 | 27.63 | 26.51 | 26.60 | 2,005 | -1.22(-4.39%) |
Feb 25, 2020 | 28.92 | 28.92 | 27.82 | 27.82 | 2,430 | -0.53(-1.87%) |
Feb 24, 2020 | 28.75 | 28.78 | 26.83 | 28.35 | 11,438 | -0.25(-0.87%) |
Feb 21, 2020 | 29.55 | 29.55 | 28.60 | 28.60 | 1,300 | -0.30(-1.04%) |
Feb 20, 2020 | 29.89 | 29.89 | 28.90 | 28.90 | 3,618 | -1.20(-3.98%) |
Feb 19, 2020 | 30.10 | 30.10 | 30.10 | 30.10 | 2,738 | -0.05(-0.17%) |
Feb 18, 2020 | 30.66 | 30.66 | 30.10 | 30.15 | 2,276 | +0.91(+3.11%) |
Feb 14, 2020 | 30.32 | 30.32 | 29.16 | 29.24 | 1,900 | -0.48(-1.62%) |
Feb 13, 2020 | 30.61 | 30.61 | 29.72 | 29.72 | 1,071 | -0.58(-1.91%) |
Feb 12, 2020 | 30.16 | 30.30 | 29.73 | 30.30 | 2,322 | -0.30(-0.98%) |
Feb 11, 2020 | 29.72 | 31.00 | 29.72 | 30.60 | 943 | -0.42(-1.35%) |
Feb 10, 2020 | 30.00 | 31.02 | 30.00 | 31.02 | 883 | +0.42(+1.37%) |
Feb 07, 2020 | 31.45 | 31.45 | 30.54 | 30.60 | 4,000 | -0.40(-1.29%) |
Feb 06, 2020 | 31.22 | 31.22 | 30.90 | 31.00 | 2,458 | +0.44(+1.44%) |
Feb 05, 2020 | 30.56 | 30.56 | 30.00 | 30.56 | 2,352 | +1.06(+3.59%) |
Feb 04, 2020 | 28.79 | 29.50 | 28.79 | 29.50 | 1,097 | +0.85(+2.97%) |