Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.87 | 20.14 | 19.31 | 19.68 | 157,524 | -0.83(-4.03%) |
Apr 29, 2020 | 19.91 | 20.79 | 19.38 | 20.50 | 180,390 | +1.40(+7.33%) |
Apr 28, 2020 | 19.00 | 19.26 | 18.68 | 19.10 | 238,920 | +0.62(+3.37%) |
Apr 27, 2020 | 17.10 | 18.68 | 17.10 | 18.48 | 152,893 | +1.41(+8.25%) |
Apr 24, 2020 | 16.72 | 17.25 | 16.66 | 17.07 | 144,431 | +0.40(+2.38%) |
Apr 23, 2020 | 16.97 | 17.22 | 16.48 | 16.67 | 164,531 | -0.20(-1.20%) |
Apr 22, 2020 | 17.20 | 18.81 | 16.74 | 16.88 | 107,649 | +0.06(+0.36%) |
Apr 21, 2020 | 16.59 | 17.80 | 16.22 | 16.81 | 160,206 | -1.25(-6.92%) |
Apr 20, 2020 | 17.72 | 18.12 | 17.58 | 18.07 | 88,549 | +0.07(+0.40%) |
Apr 17, 2020 | 17.42 | 18.20 | 17.41 | 17.99 | 146,284 | +1.21(+7.24%) |
Apr 16, 2020 | 17.01 | 17.59 | 16.16 | 16.78 | 163,031 | -0.17(-1.00%) |
Apr 15, 2020 | 17.08 | 17.42 | 16.78 | 16.95 | 103,143 | -1.07(-5.93%) |
Apr 14, 2020 | 18.74 | 18.79 | 17.74 | 18.02 | 137,516 | -0.28(-1.55%) |
Apr 13, 2020 | 19.09 | 19.09 | 18.04 | 18.30 | 111,461 | -0.91(-4.76%) |
Apr 09, 2020 | 18.49 | 19.29 | 17.96 | 19.21 | 188,416 | +1.24(+6.89%) |
Apr 08, 2020 | 17.98 | 18.06 | 17.56 | 17.98 | 134,079 | +0.35(+1.97%) |
Apr 07, 2020 | 18.20 | 18.58 | 17.18 | 17.63 | 152,174 | +0.00(+0.00%) |
Apr 06, 2020 | 17.26 | 17.75 | 17.09 | 17.63 | 133,845 | +1.22(+7.45%) |
Apr 03, 2020 | 17.06 | 17.06 | 16.04 | 16.41 | 113,173 | -0.79(-4.61%) |
Apr 02, 2020 | 16.79 | 17.38 | 16.70 | 17.20 | 99,337 | +0.30(+1.77%) |
Apr 01, 2020 | 17.17 | 18.82 | 16.81 | 16.90 | 186,048 | -1.03(-5.73%) |
Mar 31, 2020 | 17.40 | 18.11 | 17.39 | 17.93 | 210,168 | +0.40(+2.26%) |
Mar 30, 2020 | 17.34 | 17.60 | 16.65 | 17.53 | 165,542 | +0.28(+1.64%) |
Mar 27, 2020 | 17.44 | 17.98 | 17.16 | 17.25 | 191,628 | -0.94(-5.16%) |
Mar 26, 2020 | 16.73 | 18.28 | 16.70 | 18.19 | 132,522 | +1.55(+9.29%) |
Mar 25, 2020 | 16.59 | 17.35 | 16.00 | 16.64 | 202,790 | +0.05(+0.29%) |
Mar 24, 2020 | 15.67 | 16.92 | 15.67 | 16.59 | 167,958 | +1.26(+8.24%) |
Mar 23, 2020 | 15.78 | 15.91 | 14.49 | 15.33 | 135,843 | -0.47(-2.97%) |
Mar 20, 2020 | 16.88 | 17.39 | 15.66 | 15.80 | 220,292 | -1.15(-6.78%) |
Mar 19, 2020 | 15.60 | 17.48 | 15.45 | 16.95 | 180,130 | +1.29(+8.22%) |
Mar 18, 2020 | 17.64 | 17.88 | 15.66 | 15.66 | 143,606 | -3.24(-17.13%) |
Mar 17, 2020 | 16.60 | 18.96 | 16.60 | 18.90 | 186,256 | +2.45(+14.91%) |
Mar 16, 2020 | 18.32 | 18.32 | 16.39 | 16.45 | 129,968 | -2.12(-11.42%) |
Mar 13, 2020 | 18.12 | 18.57 | 17.29 | 18.57 | 127,628 | +1.23(+7.10%) |
Mar 12, 2020 | 18.07 | 18.52 | 16.70 | 17.34 | 155,456 | -1.93(-10.00%) |
Mar 11, 2020 | 19.97 | 20.32 | 19.08 | 19.26 | 120,791 | -1.29(-6.30%) |
Mar 10, 2020 | 20.52 | 21.24 | 19.56 | 20.56 | 100,876 | +0.58(+2.92%) |
Mar 09, 2020 | 21.10 | 21.11 | 19.66 | 19.98 | 103,775 | -2.42(-10.81%) |
Mar 06, 2020 | 22.27 | 22.69 | 21.75 | 22.40 | 125,157 | -0.56(-2.43%) |
Mar 05, 2020 | 22.95 | 23.47 | 22.60 | 22.95 | 121,299 | -0.61(-2.58%) |
Mar 04, 2020 | 23.53 | 23.65 | 22.92 | 23.56 | 91,849 | +0.25(+1.08%) |
Mar 03, 2020 | 23.89 | 24.02 | 23.06 | 23.31 | 114,750 | -0.72(-3.00%) |
Mar 02, 2020 | 23.19 | 24.14 | 23.17 | 24.03 | 115,321 | +0.92(+3.99%) |
Feb 28, 2020 | 23.03 | 24.15 | 22.57 | 23.11 | 166,176 | -0.57(-2.43%) |
Feb 27, 2020 | 24.22 | 24.63 | 23.64 | 23.68 | 95,427 | -0.91(-3.72%) |
Feb 26, 2020 | 24.76 | 25.03 | 24.59 | 24.60 | 80,412 | -0.02(-0.10%) |
Feb 25, 2020 | 25.31 | 25.44 | 24.61 | 24.62 | 128,827 | -0.69(-2.72%) |
Feb 24, 2020 | 25.51 | 25.62 | 25.24 | 25.31 | 51,235 | -0.84(-3.22%) |
Feb 21, 2020 | 26.40 | 26.40 | 26.10 | 26.15 | 33,482 | -0.25(-0.95%) |
Feb 20, 2020 | 26.30 | 26.53 | 26.21 | 26.40 | 41,200 | +0.06(+0.23%) |
Feb 19, 2020 | 26.41 | 26.56 | 26.32 | 26.34 | 34,962 | -0.00(-0.02%) |
Feb 18, 2020 | 26.59 | 26.69 | 26.23 | 26.35 | 42,827 | -0.28(-1.03%) |
Feb 14, 2020 | 26.78 | 26.88 | 26.61 | 26.62 | 49,791 | -0.20(-0.75%) |
Feb 13, 2020 | 26.67 | 26.83 | 26.59 | 26.82 | 44,768 | +0.17(+0.64%) |
Feb 12, 2020 | 27.02 | 27.02 | 26.63 | 26.65 | 35,895 | -0.13(-0.48%) |
Feb 11, 2020 | 26.70 | 26.97 | 26.70 | 26.78 | 51,366 | +0.15(+0.55%) |
Feb 10, 2020 | 26.43 | 26.67 | 26.43 | 26.64 | 33,703 | +0.19(+0.73%) |
Feb 07, 2020 | 26.83 | 26.83 | 26.44 | 26.44 | 53,992 | -0.45(-1.66%) |
Feb 06, 2020 | 27.29 | 27.31 | 26.87 | 26.89 | 42,868 | -0.31(-1.13%) |
Feb 05, 2020 | 26.76 | 27.20 | 26.59 | 27.20 | 118,492 | +0.69(+2.60%) |
Feb 04, 2020 | 27.01 | 27.10 | 26.50 | 26.51 | 64,196 | -0.18(-0.67%) |