Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.27 | 20.43 | 20.14 | 20.33 | 272,162 | -0.21(-1.01%) |
Apr 29, 2020 | 19.98 | 20.63 | 19.98 | 20.54 | 194,448 | +0.84(+4.29%) |
Apr 28, 2020 | 20.15 | 20.37 | 19.60 | 19.69 | 712,106 | -0.44(-2.18%) |
Apr 27, 2020 | 19.30 | 20.19 | 19.12 | 20.13 | 349,570 | +2.44(+13.78%) |
Apr 24, 2020 | 17.84 | 17.97 | 17.39 | 17.69 | 139,344 | -0.04(-0.22%) |
Apr 23, 2020 | 17.73 | 18.20 | 17.64 | 17.73 | 130,663 | -0.10(-0.54%) |
Apr 22, 2020 | 17.93 | 17.94 | 17.71 | 17.83 | 225,793 | +0.14(+0.81%) |
Apr 21, 2020 | 17.53 | 17.70 | 17.21 | 17.68 | 257,177 | -0.31(-1.73%) |
Apr 20, 2020 | 18.36 | 18.57 | 17.93 | 17.99 | 205,144 | -0.78(-4.16%) |
Apr 17, 2020 | 18.54 | 18.81 | 18.49 | 18.78 | 211,276 | +0.74(+4.11%) |
Apr 16, 2020 | 18.21 | 18.31 | 17.45 | 18.03 | 283,729 | -0.45(-2.41%) |
Apr 15, 2020 | 18.45 | 18.69 | 18.24 | 18.48 | 221,162 | -0.51(-2.68%) |
Apr 14, 2020 | 19.36 | 19.36 | 18.94 | 18.99 | 251,743 | +0.15(+0.80%) |
Apr 13, 2020 | 18.59 | 18.86 | 18.35 | 18.84 | 174,349 | +0.18(+0.98%) |
Apr 09, 2020 | 18.84 | 19.05 | 18.55 | 18.66 | 189,182 | +0.09(+0.47%) |
Apr 08, 2020 | 18.58 | 18.68 | 18.19 | 18.57 | 235,419 | -0.19(-1.02%) |
Apr 07, 2020 | 19.49 | 19.49 | 18.70 | 18.76 | 263,786 | +0.51(+2.79%) |
Apr 06, 2020 | 17.88 | 18.29 | 17.69 | 18.25 | 213,207 | +1.02(+5.92%) |
Apr 03, 2020 | 17.10 | 17.38 | 16.78 | 17.23 | 196,965 | -0.41(-2.30%) |
Apr 02, 2020 | 17.01 | 17.64 | 16.92 | 17.64 | 273,591 | +0.34(+1.98%) |
Apr 01, 2020 | 17.48 | 17.72 | 17.12 | 17.29 | 158,291 | -1.27(-6.86%) |
Mar 31, 2020 | 18.34 | 18.79 | 18.34 | 18.57 | 248,997 | +0.32(+1.75%) |
Mar 30, 2020 | 18.46 | 19.27 | 17.73 | 18.25 | 223,127 | +0.34(+1.91%) |
Mar 27, 2020 | 18.10 | 18.30 | 17.81 | 17.91 | 238,392 | -0.93(-4.95%) |
Mar 26, 2020 | 18.03 | 18.84 | 17.85 | 18.84 | 215,036 | +1.03(+5.77%) |
Mar 25, 2020 | 15.02 | 18.32 | 13.61 | 17.81 | 259,562 | +1.31(+7.92%) |
Mar 24, 2020 | 15.22 | 16.71 | 15.22 | 16.51 | 588,754 | +2.67(+19.29%) |
Mar 23, 2020 | 14.41 | 14.46 | 13.61 | 13.84 | 320,352 | -0.76(-5.24%) |
Mar 20, 2020 | 15.25 | 15.55 | 14.59 | 14.60 | 340,578 | -0.17(-1.13%) |
Mar 19, 2020 | 14.67 | 15.30 | 14.42 | 14.77 | 440,109 | -0.34(-2.27%) |
Mar 18, 2020 | 15.64 | 15.76 | 15.07 | 15.11 | 277,318 | -1.38(-8.36%) |
Mar 17, 2020 | 16.22 | 16.61 | 15.91 | 16.49 | 255,952 | -0.11(-0.67%) |
Mar 16, 2020 | 17.45 | 18.16 | 16.56 | 16.60 | 279,665 | -2.40(-12.62%) |
Mar 13, 2020 | 18.76 | 19.09 | 17.88 | 19.00 | 323,254 | +0.89(+4.93%) |
Mar 12, 2020 | 18.98 | 19.09 | 17.72 | 18.11 | 199,232 | -1.85(-9.26%) |
Mar 11, 2020 | 20.41 | 20.69 | 19.77 | 19.95 | 214,694 | -0.35(-1.73%) |
Mar 10, 2020 | 20.44 | 20.70 | 19.65 | 20.30 | 323,727 | +0.90(+4.64%) |
Mar 09, 2020 | 19.01 | 19.87 | 19.01 | 19.40 | 270,663 | -1.63(-7.73%) |
Mar 06, 2020 | 21.12 | 21.32 | 20.89 | 21.03 | 314,090 | -0.47(-2.19%) |
Mar 05, 2020 | 21.80 | 21.85 | 21.28 | 21.50 | 270,730 | -0.89(-3.98%) |
Mar 04, 2020 | 22.67 | 22.73 | 21.95 | 22.39 | 264,060 | +1.18(+5.56%) |
Mar 03, 2020 | 21.47 | 21.77 | 21.12 | 21.21 | 313,633 | -0.55(-2.53%) |
Mar 02, 2020 | 21.44 | 21.83 | 21.24 | 21.76 | 300,231 | +0.46(+2.17%) |
Feb 28, 2020 | 21.03 | 21.38 | 20.94 | 21.30 | 261,993 | -0.41(-1.91%) |
Feb 27, 2020 | 22.14 | 22.23 | 21.70 | 21.71 | 177,982 | -0.52(-2.33%) |
Feb 26, 2020 | 22.14 | 22.69 | 22.14 | 22.23 | 221,544 | +0.31(+1.42%) |
Feb 25, 2020 | 22.34 | 22.43 | 21.91 | 21.92 | 308,153 | -0.06(-0.25%) |
Feb 24, 2020 | 22.13 | 22.23 | 21.81 | 21.98 | 254,524 | -1.34(-5.74%) |
Feb 21, 2020 | 23.51 | 23.52 | 23.32 | 23.32 | 208,263 | -0.48(-2.01%) |
Feb 20, 2020 | 23.96 | 23.97 | 23.69 | 23.79 | 210,632 | -0.46(-1.90%) |
Feb 19, 2020 | 24.41 | 24.46 | 24.22 | 24.26 | 120,358 | -0.02(-0.10%) |
Feb 18, 2020 | 24.67 | 24.67 | 24.26 | 24.28 | 115,190 | -0.94(-3.73%) |
Feb 14, 2020 | 25.44 | 25.51 | 25.10 | 25.22 | 221,319 | -0.26(-1.03%) |
Feb 13, 2020 | 25.79 | 25.79 | 25.39 | 25.48 | 320,615 | -0.57(-2.17%) |
Feb 12, 2020 | 26.18 | 26.21 | 25.97 | 26.05 | 344,295 | +0.02(+0.09%) |
Feb 11, 2020 | 25.98 | 26.31 | 25.98 | 26.02 | 433,081 | +0.35(+1.37%) |
Feb 10, 2020 | 25.59 | 25.69 | 25.56 | 25.67 | 93,300 | -0.25(-0.95%) |
Feb 07, 2020 | 26.15 | 26.18 | 25.87 | 25.92 | 65,278 | -0.73(-2.75%) |
Feb 06, 2020 | 26.44 | 26.72 | 26.44 | 26.65 | 113,130 | +0.18(+0.69%) |
Feb 05, 2020 | 26.42 | 26.74 | 26.41 | 26.47 | 74,654 | +0.16(+0.61%) |
Feb 04, 2020 | 26.22 | 26.44 | 26.21 | 26.31 | 127,727 | +0.17(+0.64%) |