Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.65 | 20.69 | 20.26 | 20.43 | 132,628 | -0.20(-0.96%) |
Apr 29, 2020 | 20.06 | 20.77 | 20.00 | 20.63 | 454,736 | +1.07(+5.45%) |
Apr 28, 2020 | 19.37 | 19.72 | 19.31 | 19.56 | 186,685 | +0.42(+2.17%) |
Apr 27, 2020 | 18.91 | 19.25 | 18.79 | 19.15 | 211,228 | +0.36(+1.89%) |
Apr 24, 2020 | 18.89 | 18.91 | 18.56 | 18.79 | 98,520 | -0.02(-0.10%) |
Apr 23, 2020 | 18.81 | 19.15 | 18.72 | 18.81 | 111,338 | +0.22(+1.17%) |
Apr 22, 2020 | 18.77 | 18.87 | 18.50 | 18.60 | 175,721 | +0.12(+0.64%) |
Apr 21, 2020 | 18.50 | 18.56 | 18.18 | 18.48 | 114,690 | -0.43(-2.30%) |
Apr 20, 2020 | 18.97 | 19.31 | 18.79 | 18.91 | 170,764 | -0.40(-2.05%) |
Apr 17, 2020 | 19.29 | 19.45 | 19.10 | 19.31 | 152,511 | +0.55(+2.95%) |
Apr 16, 2020 | 19.19 | 19.19 | 18.62 | 18.75 | 132,939 | -0.18(-0.94%) |
Apr 15, 2020 | 19.21 | 19.35 | 18.81 | 18.93 | 243,246 | -0.99(-4.96%) |
Apr 14, 2020 | 20.10 | 20.20 | 19.64 | 19.92 | 492,877 | +0.36(+1.82%) |
Apr 13, 2020 | 19.86 | 20.00 | 19.17 | 19.56 | 226,798 | -0.30(-1.49%) |
Apr 09, 2020 | 19.58 | 20.32 | 19.41 | 19.86 | 424,745 | +1.03(+5.46%) |
Apr 08, 2020 | 18.48 | 19.03 | 18.42 | 18.83 | 169,828 | +0.69(+3.81%) |
Apr 07, 2020 | 18.42 | 18.95 | 18.14 | 18.14 | 605,075 | +0.40(+2.23%) |
Apr 06, 2020 | 17.33 | 17.94 | 17.33 | 17.75 | 213,030 | +1.09(+6.52%) |
Apr 03, 2020 | 17.31 | 17.32 | 16.47 | 16.66 | 195,320 | -0.81(-4.61%) |
Apr 02, 2020 | 17.52 | 17.77 | 17.17 | 17.46 | 149,764 | +0.18(+1.02%) |
Apr 01, 2020 | 17.82 | 17.82 | 17.27 | 17.29 | 174,479 | -0.96(-5.26%) |
Mar 31, 2020 | 18.23 | 18.56 | 18.10 | 18.25 | 266,669 | +0.14(+0.76%) |
Mar 30, 2020 | 18.48 | 18.52 | 17.82 | 18.11 | 333,501 | -0.35(-1.91%) |
Mar 27, 2020 | 18.87 | 18.91 | 18.18 | 18.46 | 342,294 | -0.90(-4.65%) |
Mar 26, 2020 | 18.29 | 19.93 | 18.29 | 19.36 | 454,097 | +1.43(+7.97%) |
Mar 25, 2020 | 17.27 | 18.48 | 17.16 | 17.93 | 421,281 | +1.12(+6.64%) |
Mar 24, 2020 | 16.80 | 17.13 | 16.64 | 16.82 | 511,810 | +0.96(+6.05%) |
Mar 23, 2020 | 16.78 | 16.78 | 15.73 | 15.86 | 766,201 | -1.06(-6.25%) |
Mar 20, 2020 | 17.31 | 18.33 | 16.92 | 16.92 | 380,293 | +0.02(+0.12%) |
Mar 19, 2020 | 16.00 | 17.25 | 15.71 | 16.90 | 1,080,282 | +0.29(+1.77%) |
Mar 18, 2020 | 18.19 | 18.21 | 15.88 | 16.60 | 557,138 | -2.72(-14.08%) |
Mar 17, 2020 | 19.70 | 19.74 | 18.87 | 19.33 | 399,281 | -0.27(-1.40%) |
Mar 16, 2020 | 20.19 | 20.79 | 19.56 | 19.60 | 465,555 | -2.86(-12.73%) |
Mar 13, 2020 | 23.03 | 23.48 | 21.54 | 22.46 | 545,209 | +0.90(+4.18%) |
Mar 12, 2020 | 23.16 | 23.26 | 21.54 | 21.56 | 543,352 | -3.58(-14.25%) |
Mar 11, 2020 | 26.02 | 26.10 | 24.89 | 25.14 | 328,733 | -1.57(-5.86%) |
Mar 10, 2020 | 26.77 | 26.96 | 25.85 | 26.71 | 526,813 | +0.96(+3.73%) |
Mar 09, 2020 | 26.94 | 26.98 | 25.65 | 25.75 | 638,056 | -3.05(-10.60%) |
Mar 06, 2020 | 28.96 | 29.06 | 28.49 | 28.80 | 282,231 | -0.70(-2.39%) |
Mar 05, 2020 | 29.90 | 29.90 | 29.29 | 29.51 | 281,894 | -0.88(-2.90%) |
Mar 04, 2020 | 30.21 | 30.41 | 29.96 | 30.39 | 674,045 | +0.59(+1.99%) |
Mar 03, 2020 | 30.22 | 30.63 | 29.49 | 29.80 | 292,838 | -0.23(-0.78%) |
Mar 02, 2020 | 29.49 | 30.05 | 29.15 | 30.03 | 534,188 | +0.50(+1.71%) |
Feb 28, 2020 | 29.27 | 29.58 | 28.77 | 29.52 | 699,662 | -0.58(-1.94%) |
Feb 27, 2020 | 30.75 | 30.92 | 29.97 | 30.11 | 621,860 | -1.07(-3.43%) |
Feb 26, 2020 | 31.47 | 31.70 | 31.18 | 31.18 | 420,489 | -0.10(-0.31%) |
Feb 25, 2020 | 32.26 | 32.33 | 31.21 | 31.27 | 506,507 | -0.99(-3.07%) |
Feb 24, 2020 | 32.38 | 32.44 | 32.17 | 32.26 | 508,678 | -1.07(-3.21%) |
Feb 21, 2020 | 33.43 | 33.51 | 33.31 | 33.33 | 155,583 | -0.10(-0.29%) |
Feb 20, 2020 | 33.41 | 33.48 | 33.24 | 33.43 | 246,742 | +0.02(+0.06%) |
Feb 19, 2020 | 33.43 | 33.47 | 33.37 | 33.41 | 131,932 | -0.02(-0.06%) |
Feb 18, 2020 | 33.41 | 33.47 | 33.31 | 33.43 | 596,074 | -0.10(-0.29%) |
Feb 14, 2020 | 33.56 | 33.58 | 33.45 | 33.53 | 144,668 | -0.02(-0.06%) |
Feb 13, 2020 | 33.56 | 33.62 | 33.51 | 33.54 | 179,230 | -0.08(-0.23%) |
Feb 12, 2020 | 33.54 | 33.68 | 33.53 | 33.62 | 179,539 | +0.27(+0.82%) |
Feb 11, 2020 | 33.33 | 33.47 | 33.33 | 33.35 | 211,037 | +0.17(+0.53%) |
Feb 10, 2020 | 33.18 | 33.21 | 33.12 | 33.18 | 178,870 | +0.06(+0.18%) |
Feb 07, 2020 | 33.31 | 33.43 | 33.12 | 33.12 | 362,032 | -0.43(-1.27%) |
Feb 06, 2020 | 33.76 | 33.76 | 33.54 | 33.54 | 182,537 | -0.21(-0.63%) |
Feb 05, 2020 | 33.84 | 33.84 | 33.63 | 33.76 | 189,410 | +0.22(+0.65%) |
Feb 04, 2020 | 33.54 | 33.60 | 33.39 | 33.54 | 157,166 | +0.46(+1.40%) |