Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.65 | 20.69 | 20.25 | 20.43 | 132,653 | -0.20(-0.96%) |
Apr 29, 2020 | 20.05 | 20.77 | 20.00 | 20.63 | 454,824 | +1.07(+5.45%) |
Apr 28, 2020 | 19.36 | 19.72 | 19.31 | 19.56 | 186,721 | +0.41(+2.17%) |
Apr 27, 2020 | 18.91 | 19.24 | 18.79 | 19.15 | 211,269 | +0.36(+1.89%) |
Apr 24, 2020 | 18.89 | 18.91 | 18.55 | 18.79 | 98,539 | -0.02(-0.10%) |
Apr 23, 2020 | 18.81 | 19.15 | 18.72 | 18.81 | 111,359 | +0.22(+1.17%) |
Apr 22, 2020 | 18.77 | 18.87 | 18.49 | 18.59 | 175,755 | +0.12(+0.64%) |
Apr 21, 2020 | 18.49 | 18.55 | 18.18 | 18.47 | 114,712 | -0.43(-2.30%) |
Apr 20, 2020 | 18.97 | 19.30 | 18.79 | 18.91 | 170,797 | -0.40(-2.05%) |
Apr 17, 2020 | 19.28 | 19.44 | 19.09 | 19.30 | 152,540 | +0.55(+2.95%) |
Apr 16, 2020 | 19.19 | 19.19 | 18.61 | 18.75 | 132,964 | -0.18(-0.94%) |
Apr 15, 2020 | 19.21 | 19.34 | 18.81 | 18.93 | 243,292 | -0.99(-4.96%) |
Apr 14, 2020 | 20.09 | 20.19 | 19.64 | 19.92 | 492,971 | +0.36(+1.82%) |
Apr 13, 2020 | 19.86 | 20.00 | 19.17 | 19.56 | 226,842 | -0.30(-1.49%) |
Apr 09, 2020 | 19.58 | 20.31 | 19.40 | 19.86 | 424,827 | +1.03(+5.46%) |
Apr 08, 2020 | 18.47 | 19.03 | 18.41 | 18.83 | 169,861 | +0.69(+3.81%) |
Apr 07, 2020 | 18.41 | 18.95 | 18.14 | 18.14 | 605,191 | +0.40(+2.23%) |
Apr 06, 2020 | 17.33 | 17.94 | 17.33 | 17.74 | 213,071 | +1.09(+6.52%) |
Apr 03, 2020 | 17.31 | 17.32 | 16.47 | 16.66 | 195,357 | -0.81(-4.61%) |
Apr 02, 2020 | 17.52 | 17.77 | 17.17 | 17.46 | 149,792 | +0.18(+1.02%) |
Apr 01, 2020 | 17.81 | 17.81 | 17.27 | 17.29 | 174,512 | -0.96(-5.26%) |
Mar 31, 2020 | 18.23 | 18.56 | 18.09 | 18.24 | 266,720 | +0.14(+0.76%) |
Mar 30, 2020 | 18.48 | 18.52 | 17.81 | 18.11 | 333,565 | -0.35(-1.91%) |
Mar 27, 2020 | 18.87 | 18.91 | 18.17 | 18.46 | 342,359 | -0.90(-4.65%) |
Mar 26, 2020 | 18.28 | 19.93 | 18.28 | 19.36 | 454,184 | +1.43(+7.97%) |
Mar 25, 2020 | 17.27 | 18.48 | 17.15 | 17.93 | 421,362 | +1.12(+6.64%) |
Mar 24, 2020 | 16.80 | 17.13 | 16.64 | 16.82 | 511,908 | +0.96(+6.05%) |
Mar 23, 2020 | 16.78 | 16.78 | 15.73 | 15.86 | 766,348 | -1.06(-6.25%) |
Mar 20, 2020 | 17.31 | 18.32 | 16.91 | 16.91 | 380,365 | +0.02(+0.12%) |
Mar 19, 2020 | 15.99 | 17.25 | 15.71 | 16.89 | 1,080,489 | +0.29(+1.77%) |
Mar 18, 2020 | 18.19 | 18.21 | 15.88 | 16.60 | 557,245 | -2.72(-14.08%) |
Mar 17, 2020 | 19.69 | 19.73 | 18.87 | 19.32 | 399,357 | -0.27(-1.40%) |
Mar 16, 2020 | 20.18 | 20.79 | 19.56 | 19.60 | 465,644 | -2.86(-12.73%) |
Mar 13, 2020 | 23.02 | 23.47 | 21.53 | 22.45 | 545,313 | +0.90(+4.18%) |
Mar 12, 2020 | 23.16 | 23.26 | 21.53 | 21.55 | 543,456 | -3.58(-14.25%) |
Mar 11, 2020 | 26.02 | 26.09 | 24.88 | 25.14 | 328,796 | -1.57(-5.87%) |
Mar 10, 2020 | 26.76 | 26.95 | 25.84 | 26.70 | 526,914 | +0.96(+3.73%) |
Mar 09, 2020 | 26.94 | 26.98 | 25.64 | 25.74 | 638,178 | -3.05(-10.60%) |
Mar 06, 2020 | 28.95 | 29.05 | 28.48 | 28.80 | 282,286 | -0.70(-2.39%) |
Mar 05, 2020 | 29.89 | 29.89 | 29.29 | 29.50 | 281,948 | -0.88(-2.90%) |
Mar 04, 2020 | 30.21 | 30.40 | 29.95 | 30.38 | 674,174 | +0.59(+1.99%) |
Mar 03, 2020 | 30.22 | 30.63 | 29.48 | 29.79 | 292,894 | -0.23(-0.78%) |
Mar 02, 2020 | 29.48 | 30.04 | 29.15 | 30.02 | 534,290 | +0.50(+1.71%) |
Feb 28, 2020 | 29.27 | 29.58 | 28.76 | 29.52 | 699,796 | -0.58(-1.94%) |
Feb 27, 2020 | 30.74 | 30.92 | 29.96 | 30.10 | 621,979 | -1.07(-3.43%) |
Feb 26, 2020 | 31.46 | 31.69 | 31.17 | 31.17 | 420,569 | -0.10(-0.31%) |
Feb 25, 2020 | 32.26 | 32.32 | 31.21 | 31.27 | 506,604 | -0.99(-3.07%) |
Feb 24, 2020 | 32.37 | 32.43 | 32.16 | 32.26 | 508,775 | -1.07(-3.21%) |
Feb 21, 2020 | 33.42 | 33.50 | 33.31 | 33.32 | 155,613 | -0.10(-0.29%) |
Feb 20, 2020 | 33.40 | 33.47 | 33.23 | 33.42 | 246,790 | +0.02(+0.06%) |
Feb 19, 2020 | 33.42 | 33.46 | 33.36 | 33.40 | 131,957 | -0.02(-0.06%) |
Feb 18, 2020 | 33.40 | 33.46 | 33.31 | 33.42 | 596,188 | -0.10(-0.29%) |
Feb 14, 2020 | 33.56 | 33.58 | 33.44 | 33.52 | 144,696 | -0.02(-0.06%) |
Feb 13, 2020 | 33.56 | 33.62 | 33.50 | 33.54 | 179,265 | -0.08(-0.23%) |
Feb 12, 2020 | 33.54 | 33.67 | 33.52 | 33.62 | 179,573 | +0.27(+0.82%) |
Feb 11, 2020 | 33.32 | 33.46 | 33.32 | 33.34 | 211,077 | +0.17(+0.53%) |
Feb 10, 2020 | 33.17 | 33.21 | 33.11 | 33.17 | 178,904 | +0.06(+0.18%) |
Feb 07, 2020 | 33.31 | 33.42 | 33.11 | 33.11 | 362,102 | -0.43(-1.27%) |
Feb 06, 2020 | 33.75 | 33.75 | 33.54 | 33.54 | 182,572 | -0.21(-0.63%) |
Feb 05, 2020 | 33.83 | 33.83 | 33.63 | 33.75 | 189,446 | +0.22(+0.65%) |
Feb 04, 2020 | 33.53 | 33.59 | 33.38 | 33.53 | 157,196 | +0.46(+1.40%) |