Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.49 | 20.13 | 18.98 | 19.72 | 75,485 | -0.14(-0.69%) |
Apr 29, 2020 | 18.83 | 19.89 | 18.63 | 19.86 | 171,045 | +0.82(+4.30%) |
Apr 28, 2020 | 19.57 | 19.89 | 18.79 | 19.04 | 46,130 | -0.05(-0.24%) |
Apr 27, 2020 | 18.54 | 19.52 | 18.21 | 19.09 | 46,519 | +0.91(+5.01%) |
Apr 24, 2020 | 17.89 | 18.58 | 17.32 | 18.18 | 28,712 | +0.25(+1.38%) |
Apr 23, 2020 | 18.02 | 18.43 | 17.76 | 17.93 | 31,425 | -0.06(-0.31%) |
Apr 22, 2020 | 17.88 | 18.35 | 17.54 | 17.98 | 26,248 | +0.40(+2.25%) |
Apr 21, 2020 | 17.45 | 17.76 | 17.08 | 17.59 | 33,759 | -0.02(-0.10%) |
Apr 20, 2020 | 17.93 | 18.21 | 17.50 | 17.61 | 33,486 | -0.63(-3.43%) |
Apr 17, 2020 | 18.12 | 18.56 | 17.93 | 18.23 | 32,084 | +0.80(+4.59%) |
Apr 16, 2020 | 17.20 | 17.53 | 16.76 | 17.43 | 47,877 | +0.24(+1.39%) |
Apr 15, 2020 | 17.47 | 17.49 | 16.78 | 17.19 | 75,854 | -0.69(-3.86%) |
Apr 14, 2020 | 19.45 | 19.65 | 17.70 | 17.88 | 44,396 | -1.04(-5.49%) |
Apr 13, 2020 | 19.08 | 19.22 | 18.53 | 18.92 | 36,232 | -0.04(-0.19%) |
Apr 09, 2020 | 18.31 | 18.98 | 17.92 | 18.96 | 63,516 | +0.65(+3.57%) |
Apr 08, 2020 | 17.56 | 18.55 | 17.18 | 18.31 | 74,265 | +1.34(+7.91%) |
Apr 07, 2020 | 17.64 | 19.32 | 16.64 | 16.96 | 45,779 | -0.01(-0.05%) |
Apr 06, 2020 | 16.61 | 17.48 | 16.61 | 16.97 | 56,578 | +1.17(+7.39%) |
Apr 03, 2020 | 15.80 | 16.14 | 15.43 | 15.81 | 30,670 | -0.26(-1.60%) |
Apr 02, 2020 | 15.37 | 16.27 | 15.18 | 16.06 | 40,654 | +0.57(+3.68%) |
Apr 01, 2020 | 17.02 | 17.05 | 15.33 | 15.49 | 103,391 | -2.30(-12.92%) |
Mar 31, 2020 | 16.47 | 18.22 | 16.37 | 17.79 | 46,749 | +0.94(+5.56%) |
Mar 30, 2020 | 18.17 | 18.29 | 16.09 | 16.85 | 49,109 | -0.92(-5.17%) |
Mar 27, 2020 | 16.71 | 18.45 | 16.62 | 17.77 | 60,362 | +0.58(+3.37%) |
Mar 26, 2020 | 15.89 | 17.47 | 15.89 | 17.19 | 85,316 | +1.48(+9.42%) |
Mar 25, 2020 | 15.17 | 16.84 | 15.17 | 15.71 | 67,405 | +0.44(+2.89%) |
Mar 24, 2020 | 15.47 | 15.70 | 14.80 | 15.27 | 68,670 | +0.77(+5.33%) |
Mar 23, 2020 | 15.17 | 15.54 | 14.35 | 14.50 | 69,373 | -0.37(-2.47%) |
Mar 20, 2020 | 15.61 | 16.71 | 14.80 | 14.87 | 77,546 | -0.75(-4.83%) |
Mar 19, 2020 | 13.75 | 16.46 | 13.75 | 15.62 | 55,761 | +1.87(+13.57%) |
Mar 18, 2020 | 16.99 | 18.75 | 13.75 | 13.75 | 56,223 | -4.49(-24.60%) |
Mar 17, 2020 | 15.89 | 18.24 | 15.89 | 18.24 | 57,176 | +2.73(+17.60%) |
Mar 16, 2020 | 17.58 | 18.52 | 15.46 | 15.51 | 55,047 | -3.61(-18.89%) |
Mar 13, 2020 | 18.39 | 19.31 | 18.39 | 19.12 | 55,359 | +1.54(+8.73%) |
Mar 12, 2020 | 18.97 | 19.51 | 17.24 | 17.59 | 59,895 | -2.73(-13.44%) |
Mar 11, 2020 | 20.12 | 20.68 | 19.01 | 20.32 | 86,846 | -0.43(-2.08%) |
Mar 10, 2020 | 20.29 | 21.38 | 19.35 | 20.75 | 46,805 | +0.75(+3.77%) |
Mar 09, 2020 | 21.12 | 21.30 | 18.92 | 20.00 | 39,051 | -2.55(-11.30%) |
Mar 06, 2020 | 21.64 | 22.67 | 21.64 | 22.54 | 32,628 | +0.26(+1.16%) |
Mar 05, 2020 | 22.99 | 22.99 | 21.84 | 22.29 | 33,532 | -1.14(-4.87%) |
Mar 04, 2020 | 22.47 | 23.52 | 22.36 | 23.43 | 27,464 | +1.07(+4.77%) |
Mar 03, 2020 | 22.92 | 23.63 | 22.16 | 22.36 | 29,867 | -0.52(-2.29%) |
Mar 02, 2020 | 22.29 | 22.91 | 22.21 | 22.89 | 24,179 | +0.50(+2.22%) |
Feb 28, 2020 | 22.87 | 23.94 | 22.24 | 22.39 | 49,921 | -1.08(-4.62%) |
Feb 27, 2020 | 23.77 | 24.53 | 22.84 | 23.47 | 44,861 | -0.37(-1.57%) |
Feb 26, 2020 | 22.75 | 24.48 | 22.75 | 23.85 | 66,863 | +1.92(+8.76%) |
Feb 25, 2020 | 22.74 | 22.84 | 21.64 | 21.93 | 40,597 | -0.65(-2.88%) |
Feb 24, 2020 | 22.86 | 22.95 | 22.25 | 22.58 | 34,924 | -0.58(-2.49%) |
Feb 21, 2020 | 23.38 | 23.59 | 23.00 | 23.15 | 30,073 | -0.21(-0.90%) |
Feb 20, 2020 | 23.44 | 23.81 | 22.87 | 23.36 | 33,804 | -0.09(-0.39%) |
Feb 19, 2020 | 23.40 | 24.26 | 23.38 | 23.46 | 38,891 | +0.14(+0.59%) |
Feb 18, 2020 | 23.22 | 23.61 | 22.86 | 23.32 | 32,202 | +0.05(+0.24%) |
Feb 14, 2020 | 23.45 | 23.68 | 23.06 | 23.26 | 19,465 | -0.25(-1.05%) |
Feb 13, 2020 | 23.82 | 23.86 | 23.44 | 23.51 | 14,999 | -0.45(-1.87%) |
Feb 12, 2020 | 23.49 | 24.18 | 23.35 | 23.96 | 46,206 | +0.65(+2.79%) |
Feb 11, 2020 | 23.33 | 23.35 | 23.03 | 23.31 | 40,290 | -0.05(-0.23%) |
Feb 10, 2020 | 23.61 | 23.61 | 23.26 | 23.36 | 24,718 | -0.31(-1.31%) |
Feb 07, 2020 | 24.14 | 24.14 | 23.44 | 23.67 | 23,183 | -0.49(-2.04%) |
Feb 06, 2020 | 24.85 | 24.95 | 24.02 | 24.17 | 24,174 | -0.54(-2.18%) |
Feb 05, 2020 | 24.64 | 24.94 | 24.60 | 24.71 | 32,073 | +0.29(+1.20%) |
Feb 04, 2020 | 25.13 | 25.30 | 24.39 | 24.42 | 24,245 | -0.36(-1.44%) |