Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.04 | 18.12 | 17.72 | 18.08 | 136,563 | -0.57(-3.06%) |
Apr 29, 2020 | 18.61 | 18.95 | 18.47 | 18.65 | 58,320 | +0.30(+1.62%) |
Apr 28, 2020 | 18.60 | 18.60 | 18.25 | 18.35 | 116,939 | +0.36(+2.02%) |
Apr 27, 2020 | 17.68 | 17.99 | 17.65 | 17.99 | 84,455 | +0.49(+2.80%) |
Apr 24, 2020 | 17.50 | 17.50 | 17.11 | 17.50 | 72,400 | +0.39(+2.28%) |
Apr 23, 2020 | 17.35 | 17.64 | 17.09 | 17.11 | 74,441 | -0.45(-2.56%) |
Apr 22, 2020 | 17.50 | 17.83 | 17.42 | 17.56 | 82,646 | -0.44(-2.44%) |
Apr 21, 2020 | 18.15 | 18.38 | 17.95 | 18.00 | 210,161 | -2.08(-10.36%) |
Apr 20, 2020 | 20.23 | 20.68 | 19.85 | 20.08 | 146,445 | -0.13(-0.64%) |
Apr 17, 2020 | 19.93 | 20.21 | 19.67 | 20.21 | 89,000 | +0.87(+4.50%) |
Apr 16, 2020 | 19.57 | 19.65 | 19.30 | 19.34 | 53,874 | -0.10(-0.52%) |
Apr 15, 2020 | 19.66 | 19.70 | 19.29 | 19.44 | 99,078 | -0.87(-4.28%) |
Apr 14, 2020 | 20.35 | 20.71 | 20.10 | 20.31 | 174,142 | +0.52(+2.62%) |
Apr 13, 2020 | 20.00 | 20.22 | 19.73 | 19.79 | 51,881 | -0.42(-2.09%) |
Apr 09, 2020 | 19.96 | 20.47 | 19.96 | 20.21 | 101,000 | +0.71(+3.65%) |
Apr 08, 2020 | 19.38 | 19.61 | 18.91 | 19.50 | 102,439 | -0.22(-1.12%) |
Apr 07, 2020 | 19.96 | 20.00 | 19.48 | 19.72 | 206,341 | +0.58(+3.03%) |
Apr 06, 2020 | 18.82 | 19.15 | 18.69 | 19.14 | 243,845 | +1.11(+6.16%) |
Apr 03, 2020 | 18.35 | 18.62 | 17.93 | 18.03 | 485,400 | -0.25(-1.36%) |
Apr 02, 2020 | 18.20 | 18.65 | 18.06 | 18.28 | 97,093 | -0.04(-0.23%) |
Apr 01, 2020 | 18.11 | 18.32 | 17.81 | 18.32 | 132,556 | -0.67(-3.53%) |
Mar 31, 2020 | 19.06 | 19.52 | 18.86 | 18.99 | 171,743 | +0.65(+3.54%) |
Mar 30, 2020 | 17.96 | 18.50 | 17.66 | 18.34 | 183,905 | -0.16(-0.86%) |
Mar 27, 2020 | 17.94 | 18.82 | 17.92 | 18.50 | 69,700 | +0.04(+0.19%) |
Mar 26, 2020 | 17.72 | 18.60 | 17.64 | 18.46 | 194,521 | +0.73(+4.09%) |
Mar 25, 2020 | 17.43 | 18.21 | 16.91 | 17.74 | 146,148 | +1.29(+7.84%) |
Mar 24, 2020 | 15.79 | 16.78 | 15.63 | 16.45 | 201,558 | +2.43(+17.33%) |
Mar 23, 2020 | 14.30 | 14.61 | 13.92 | 14.02 | 125,517 | +0.11(+0.79%) |
Mar 20, 2020 | 14.56 | 14.99 | 13.80 | 13.91 | 149,700 | -0.04(-0.29%) |
Mar 19, 2020 | 13.63 | 14.40 | 13.50 | 13.95 | 211,958 | -0.01(-0.07%) |
Mar 18, 2020 | 14.15 | 14.61 | 13.72 | 13.96 | 261,402 | -1.23(-8.10%) |
Mar 17, 2020 | 14.80 | 15.27 | 14.27 | 15.19 | 355,199 | -0.36(-2.32%) |
Mar 16, 2020 | 15.22 | 16.27 | 15.12 | 15.55 | 203,994 | -2.68(-14.69%) |
Mar 13, 2020 | 19.21 | 19.23 | 17.43 | 18.23 | 226,900 | +0.12(+0.65%) |
Mar 12, 2020 | 19.45 | 19.46 | 17.69 | 18.11 | 395,006 | -3.22(-15.10%) |
Mar 11, 2020 | 22.14 | 22.14 | 21.24 | 21.33 | 94,016 | -1.04(-4.65%) |
Mar 10, 2020 | 22.60 | 22.60 | 21.75 | 22.37 | 168,575 | +0.69(+3.18%) |
Mar 09, 2020 | 22.12 | 22.45 | 21.56 | 21.68 | 84,277 | -1.93(-8.17%) |
Mar 06, 2020 | 23.66 | 23.80 | 23.47 | 23.61 | 64,800 | -0.49(-2.03%) |
Mar 05, 2020 | 23.96 | 24.36 | 23.91 | 24.10 | 75,360 | -0.66(-2.67%) |
Mar 04, 2020 | 24.41 | 24.88 | 24.35 | 24.76 | 84,888 | +0.55(+2.25%) |
Mar 03, 2020 | 24.79 | 25.00 | 24.05 | 24.21 | 145,200 | +0.11(+0.44%) |
Mar 02, 2020 | 24.21 | 24.48 | 23.85 | 24.11 | 78,328 | +0.51(+2.16%) |
Feb 28, 2020 | 23.72 | 23.87 | 23.50 | 23.60 | 68,900 | -0.62(-2.56%) |
Feb 27, 2020 | 24.35 | 24.62 | 24.22 | 24.22 | 50,088 | -0.69(-2.77%) |
Feb 26, 2020 | 25.09 | 25.35 | 24.88 | 24.91 | 95,826 | +0.07(+0.28%) |
Feb 25, 2020 | 25.37 | 25.39 | 24.74 | 24.84 | 61,070 | -0.67(-2.63%) |
Feb 24, 2020 | 25.73 | 25.81 | 25.49 | 25.51 | 31,055 | -1.11(-4.17%) |
Feb 21, 2020 | 26.87 | 26.87 | 26.53 | 26.62 | 33,700 | -0.63(-2.31%) |
Feb 20, 2020 | 27.96 | 28.05 | 27.16 | 27.25 | 68,754 | -2.25(-7.63%) |
Feb 19, 2020 | 29.65 | 29.71 | 29.50 | 29.50 | 19,724 | -0.00(-0.02%) |
Feb 18, 2020 | 29.49 | 29.54 | 29.30 | 29.50 | 32,834 | +0.25(+0.87%) |
Feb 14, 2020 | 29.34 | 29.44 | 29.25 | 29.25 | 12,200 | +0.05(+0.15%) |
Feb 13, 2020 | 29.15 | 29.27 | 29.14 | 29.20 | 20,324 | +0.00(+0.02%) |
Feb 12, 2020 | 29.15 | 29.24 | 29.10 | 29.20 | 90,050 | +0.14(+0.48%) |
Feb 11, 2020 | 28.97 | 29.08 | 28.97 | 29.06 | 36,946 | +0.30(+1.04%) |
Feb 10, 2020 | 28.73 | 28.81 | 28.71 | 28.76 | 9,775 | +0.12(+0.42%) |
Feb 07, 2020 | 28.73 | 28.76 | 28.62 | 28.64 | 17,600 | +0.03(+0.10%) |
Feb 06, 2020 | 28.63 | 28.67 | 28.54 | 28.61 | 13,583 | +0.01(+0.03%) |
Feb 05, 2020 | 28.52 | 28.67 | 28.46 | 28.60 | 19,303 | +0.44(+1.56%) |
Feb 04, 2020 | 28.31 | 28.33 | 28.16 | 28.16 | 32,523 | +0.06(+0.21%) |