Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.83 | 21.10 | 19.67 | 20.75 | 97,826 | -0.60(-2.81%) |
Apr 29, 2020 | 19.90 | 21.58 | 19.79 | 21.35 | 115,433 | +1.92(+9.88%) |
Apr 28, 2020 | 20.40 | 20.52 | 19.25 | 19.43 | 82,037 | -0.43(-2.17%) |
Apr 27, 2020 | 18.87 | 19.93 | 18.87 | 19.86 | 70,375 | +1.12(+5.98%) |
Apr 24, 2020 | 18.11 | 18.82 | 18.01 | 18.74 | 90,400 | +0.75(+4.17%) |
Apr 23, 2020 | 17.99 | 18.42 | 17.78 | 17.99 | 90,889 | +0.07(+0.39%) |
Apr 22, 2020 | 17.53 | 18.23 | 17.20 | 17.92 | 101,212 | +0.94(+5.54%) |
Apr 21, 2020 | 17.30 | 17.53 | 16.80 | 16.98 | 75,701 | -0.88(-4.93%) |
Apr 20, 2020 | 17.79 | 18.18 | 17.59 | 17.86 | 60,672 | -0.44(-2.40%) |
Apr 17, 2020 | 18.56 | 19.25 | 18.25 | 18.30 | 79,700 | +0.33(+1.84%) |
Apr 16, 2020 | 17.69 | 18.06 | 17.31 | 17.97 | 104,111 | +0.09(+0.50%) |
Apr 15, 2020 | 17.86 | 18.41 | 17.47 | 17.88 | 85,047 | -0.76(-4.08%) |
Apr 14, 2020 | 18.38 | 19.52 | 18.38 | 18.64 | 82,744 | +0.54(+2.98%) |
Apr 13, 2020 | 19.62 | 19.62 | 17.71 | 18.10 | 90,053 | -1.62(-8.22%) |
Apr 09, 2020 | 20.10 | 20.39 | 18.92 | 19.72 | 131,300 | +0.21(+1.08%) |
Apr 08, 2020 | 18.94 | 19.65 | 18.65 | 19.51 | 165,415 | +0.71(+3.78%) |
Apr 07, 2020 | 18.36 | 19.50 | 18.12 | 18.80 | 167,587 | +0.84(+4.68%) |
Apr 06, 2020 | 17.25 | 18.34 | 17.06 | 17.96 | 126,763 | +1.21(+7.22%) |
Apr 03, 2020 | 16.76 | 18.42 | 15.54 | 16.75 | 319,900 | +1.38(+8.98%) |
Apr 02, 2020 | 14.39 | 15.72 | 14.21 | 15.37 | 196,726 | +0.86(+5.93%) |
Apr 01, 2020 | 14.83 | 15.15 | 14.08 | 14.51 | 167,578 | -1.03(-6.63%) |
Mar 31, 2020 | 15.22 | 16.23 | 15.09 | 15.54 | 152,118 | +0.14(+0.91%) |
Mar 30, 2020 | 15.00 | 15.96 | 14.77 | 15.40 | 122,018 | +0.39(+2.60%) |
Mar 27, 2020 | 16.69 | 16.85 | 15.00 | 15.01 | 147,900 | -2.43(-13.93%) |
Mar 26, 2020 | 15.43 | 17.48 | 15.43 | 17.44 | 184,200 | +2.03(+13.17%) |
Mar 25, 2020 | 15.19 | 16.30 | 14.50 | 15.41 | 188,460 | +0.53(+3.56%) |
Mar 24, 2020 | 13.94 | 14.92 | 13.44 | 14.88 | 165,066 | +1.73(+13.16%) |
Mar 23, 2020 | 15.37 | 15.41 | 12.61 | 13.15 | 129,966 | -2.27(-14.72%) |
Mar 20, 2020 | 15.55 | 16.89 | 14.92 | 15.42 | 210,400 | -0.01(-0.06%) |
Mar 19, 2020 | 13.41 | 15.68 | 13.05 | 15.43 | 113,867 | +2.03(+15.15%) |
Mar 18, 2020 | 15.88 | 16.01 | 13.38 | 13.40 | 144,283 | -3.07(-18.64%) |
Mar 17, 2020 | 18.02 | 18.25 | 16.10 | 16.47 | 237,607 | -1.32(-7.42%) |
Mar 16, 2020 | 19.80 | 20.54 | 17.54 | 17.79 | 117,222 | -5.28(-22.89%) |
Mar 13, 2020 | 22.76 | 23.08 | 21.47 | 23.07 | 254,100 | +1.20(+5.49%) |
Mar 12, 2020 | 25.20 | 26.34 | 21.87 | 21.87 | 134,030 | -3.08(-12.34%) |
Mar 11, 2020 | 26.17 | 26.17 | 24.54 | 24.95 | 94,230 | -1.79(-6.69%) |
Mar 10, 2020 | 25.97 | 27.02 | 25.46 | 26.74 | 117,998 | +1.23(+4.82%) |
Mar 09, 2020 | 26.63 | 26.85 | 25.46 | 25.51 | 140,713 | -2.44(-8.73%) |
Mar 06, 2020 | 29.30 | 29.47 | 27.56 | 27.95 | 235,400 | -1.96(-6.55%) |
Mar 05, 2020 | 30.64 | 31.19 | 29.56 | 29.91 | 111,701 | -1.36(-4.35%) |
Mar 04, 2020 | 31.21 | 31.27 | 30.80 | 31.27 | 60,405 | +0.39(+1.26%) |
Mar 03, 2020 | 31.67 | 32.09 | 30.57 | 30.88 | 91,631 | -0.61(-1.94%) |
Mar 02, 2020 | 31.45 | 31.51 | 30.75 | 31.49 | 179,134 | +0.04(+0.13%) |
Feb 28, 2020 | 32.27 | 33.02 | 30.66 | 31.45 | 149,200 | -1.58(-4.78%) |
Feb 27, 2020 | 33.00 | 33.40 | 32.46 | 33.03 | 133,825 | -0.03(-0.09%) |
Feb 26, 2020 | 33.29 | 33.55 | 32.66 | 33.06 | 105,733 | -0.01(-0.03%) |
Feb 25, 2020 | 34.06 | 34.18 | 32.42 | 33.07 | 100,485 | -0.87(-2.56%) |
Feb 24, 2020 | 34.66 | 34.66 | 33.03 | 33.94 | 72,928 | -1.58(-4.45%) |
Feb 21, 2020 | 35.42 | 35.91 | 34.87 | 35.52 | 98,200 | +0.13(+0.37%) |
Feb 20, 2020 | 34.16 | 35.57 | 34.16 | 35.39 | 130,162 | +1.20(+3.51%) |
Feb 19, 2020 | 33.39 | 34.89 | 33.39 | 34.19 | 107,545 | +0.79(+2.37%) |
Feb 18, 2020 | 33.00 | 34.07 | 33.00 | 33.40 | 78,298 | +0.30(+0.91%) |
Feb 14, 2020 | 33.05 | 33.50 | 32.95 | 33.10 | 46,700 | +0.07(+0.21%) |
Feb 13, 2020 | 32.89 | 33.06 | 32.72 | 33.03 | 35,340 | +0.02(+0.06%) |
Feb 12, 2020 | 32.50 | 33.19 | 32.08 | 33.01 | 99,547 | +0.56(+1.73%) |
Feb 11, 2020 | 32.47 | 32.47 | 32.08 | 32.45 | 58,991 | +0.06(+0.19%) |
Feb 10, 2020 | 32.10 | 32.45 | 31.89 | 32.39 | 58,860 | +0.16(+0.50%) |
Feb 07, 2020 | 32.96 | 32.96 | 32.16 | 32.23 | 45,600 | -0.78(-2.36%) |
Feb 06, 2020 | 32.80 | 33.43 | 32.59 | 33.01 | 98,540 | +0.33(+1.01%) |
Feb 05, 2020 | 32.70 | 32.76 | 32.49 | 32.68 | 53,869 | +0.32(+0.99%) |
Feb 04, 2020 | 32.40 | 32.87 | 32.12 | 32.36 | 72,649 | +0.29(+0.90%) |