Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.61 | 19.87 | 19.05 | 19.41 | 159,653 | -0.81(-4.03%) |
Apr 29, 2020 | 19.65 | 20.52 | 19.13 | 20.23 | 182,827 | +1.38(+7.33%) |
Apr 28, 2020 | 18.74 | 19.00 | 18.43 | 18.85 | 242,148 | +0.61(+3.37%) |
Apr 27, 2020 | 16.87 | 18.43 | 16.87 | 18.23 | 154,959 | +1.39(+8.25%) |
Apr 24, 2020 | 16.50 | 17.02 | 16.43 | 16.84 | 146,383 | +0.39(+2.38%) |
Apr 23, 2020 | 16.75 | 16.99 | 16.26 | 16.45 | 166,754 | -0.20(-1.20%) |
Apr 22, 2020 | 16.97 | 18.56 | 16.51 | 16.65 | 109,103 | +0.06(+0.36%) |
Apr 21, 2020 | 16.37 | 17.56 | 16.00 | 16.59 | 162,371 | -1.23(-6.92%) |
Apr 20, 2020 | 17.48 | 17.88 | 17.35 | 17.82 | 89,745 | +0.07(+0.41%) |
Apr 17, 2020 | 17.19 | 17.96 | 17.18 | 17.75 | 148,261 | +1.20(+7.24%) |
Apr 16, 2020 | 16.79 | 17.35 | 15.95 | 16.55 | 165,234 | -0.17(-1.00%) |
Apr 15, 2020 | 16.85 | 17.19 | 16.55 | 16.72 | 104,537 | -1.05(-5.93%) |
Apr 14, 2020 | 18.49 | 18.54 | 17.50 | 17.78 | 139,374 | -0.28(-1.55%) |
Apr 13, 2020 | 18.84 | 18.84 | 17.80 | 18.06 | 112,968 | -0.90(-4.76%) |
Apr 09, 2020 | 18.24 | 19.03 | 17.72 | 18.96 | 190,962 | +1.22(+6.89%) |
Apr 08, 2020 | 17.74 | 17.82 | 17.32 | 17.74 | 135,891 | +0.34(+1.97%) |
Apr 07, 2020 | 17.96 | 18.33 | 16.95 | 17.39 | 154,231 | +0.00(+0.00%) |
Apr 06, 2020 | 17.03 | 17.51 | 16.86 | 17.39 | 135,654 | +1.21(+7.45%) |
Apr 03, 2020 | 16.83 | 16.83 | 15.83 | 16.19 | 114,702 | -0.78(-4.61%) |
Apr 02, 2020 | 16.57 | 17.15 | 16.47 | 16.97 | 100,680 | +0.30(+1.77%) |
Apr 01, 2020 | 16.94 | 18.57 | 16.59 | 16.67 | 188,562 | -1.01(-5.73%) |
Mar 31, 2020 | 17.17 | 17.87 | 17.15 | 17.69 | 213,008 | +0.39(+2.26%) |
Mar 30, 2020 | 17.11 | 17.36 | 16.43 | 17.30 | 167,780 | +0.28(+1.64%) |
Mar 27, 2020 | 17.21 | 17.74 | 16.93 | 17.02 | 194,217 | -0.93(-5.16%) |
Mar 26, 2020 | 16.51 | 18.04 | 16.47 | 17.94 | 134,313 | +1.53(+9.29%) |
Mar 25, 2020 | 16.37 | 17.12 | 15.79 | 16.42 | 205,530 | +0.05(+0.29%) |
Mar 24, 2020 | 15.46 | 16.70 | 15.46 | 16.37 | 170,228 | +1.25(+8.24%) |
Mar 23, 2020 | 15.57 | 15.70 | 14.30 | 15.13 | 137,679 | -0.46(-2.97%) |
Mar 20, 2020 | 16.66 | 17.15 | 15.45 | 15.59 | 223,269 | -1.13(-6.78%) |
Mar 19, 2020 | 15.39 | 17.25 | 15.24 | 16.72 | 182,564 | +1.27(+8.22%) |
Mar 18, 2020 | 17.41 | 17.64 | 15.45 | 15.45 | 145,547 | -3.19(-17.13%) |
Mar 17, 2020 | 16.38 | 18.71 | 16.38 | 18.65 | 188,773 | +2.42(+14.91%) |
Mar 16, 2020 | 18.08 | 18.08 | 16.17 | 16.23 | 131,725 | -2.09(-11.42%) |
Mar 13, 2020 | 17.88 | 18.32 | 17.06 | 18.32 | 129,353 | +1.21(+7.10%) |
Mar 12, 2020 | 17.83 | 18.27 | 16.47 | 17.11 | 157,556 | -1.90(-10.00%) |
Mar 11, 2020 | 19.70 | 20.04 | 18.82 | 19.01 | 122,423 | -1.28(-6.30%) |
Mar 10, 2020 | 20.24 | 20.95 | 19.30 | 20.28 | 102,239 | +0.57(+2.92%) |
Mar 09, 2020 | 20.82 | 20.83 | 19.39 | 19.71 | 105,178 | -2.39(-10.81%) |
Mar 06, 2020 | 21.97 | 22.38 | 21.46 | 22.10 | 126,848 | -0.55(-2.43%) |
Mar 05, 2020 | 22.65 | 23.16 | 22.30 | 22.65 | 122,938 | -0.60(-2.58%) |
Mar 04, 2020 | 23.21 | 23.33 | 22.62 | 23.25 | 93,090 | +0.25(+1.08%) |
Mar 03, 2020 | 23.57 | 23.70 | 22.75 | 23.00 | 116,301 | -0.71(-3.00%) |
Mar 02, 2020 | 22.88 | 23.82 | 22.86 | 23.71 | 116,880 | +0.91(+3.99%) |
Feb 28, 2020 | 22.73 | 23.83 | 22.27 | 22.80 | 168,422 | -0.57(-2.43%) |
Feb 27, 2020 | 23.90 | 24.30 | 23.33 | 23.37 | 96,717 | -0.90(-3.72%) |
Feb 26, 2020 | 24.43 | 24.69 | 24.27 | 24.27 | 81,498 | -0.02(-0.10%) |
Feb 25, 2020 | 24.97 | 25.10 | 24.28 | 24.29 | 130,568 | -0.68(-2.72%) |
Feb 24, 2020 | 25.17 | 25.28 | 24.91 | 24.97 | 51,927 | -0.83(-3.22%) |
Feb 21, 2020 | 26.05 | 26.05 | 25.75 | 25.80 | 33,934 | -0.25(-0.95%) |
Feb 20, 2020 | 25.95 | 26.18 | 25.86 | 26.05 | 41,757 | +0.06(+0.23%) |
Feb 19, 2020 | 26.06 | 26.21 | 25.97 | 25.99 | 35,435 | -0.00(-0.02%) |
Feb 18, 2020 | 26.23 | 26.33 | 25.88 | 25.99 | 43,406 | -0.27(-1.03%) |
Feb 14, 2020 | 26.43 | 26.52 | 26.26 | 26.27 | 50,464 | -0.20(-0.75%) |
Feb 13, 2020 | 26.31 | 26.47 | 26.23 | 26.47 | 45,373 | +0.17(+0.64%) |
Feb 12, 2020 | 26.66 | 26.66 | 26.27 | 26.30 | 36,380 | -0.13(-0.48%) |
Feb 11, 2020 | 26.35 | 26.61 | 26.35 | 26.43 | 52,060 | +0.14(+0.55%) |
Feb 10, 2020 | 26.08 | 26.31 | 26.08 | 26.28 | 34,159 | +0.19(+0.73%) |
Feb 07, 2020 | 26.47 | 26.47 | 26.09 | 26.09 | 54,721 | -0.44(-1.66%) |
Feb 06, 2020 | 26.93 | 26.94 | 26.51 | 26.53 | 43,447 | -0.30(-1.13%) |
Feb 05, 2020 | 26.40 | 26.83 | 26.23 | 26.83 | 120,093 | +0.68(+2.60%) |
Feb 04, 2020 | 26.65 | 26.74 | 26.15 | 26.15 | 65,063 | -0.18(-0.67%) |