Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.44 | 23.04 | 21.60 | 22.92 | 8,391 | +0.24(+1.06%) |
Apr 29, 2020 | 21.96 | 23.76 | 21.36 | 22.68 | 19,873 | +0.84(+3.85%) |
Apr 28, 2020 | 22.80 | 24.24 | 21.12 | 21.84 | 106,277 | -0.48(-2.15%) |
Apr 27, 2020 | 22.20 | 22.80 | 21.60 | 22.32 | 15,634 | -0.12(-0.53%) |
Apr 24, 2020 | 21.48 | 22.56 | 21.12 | 22.44 | 9,825 | +0.84(+3.89%) |
Apr 23, 2020 | 21.84 | 22.20 | 21.00 | 21.60 | 4,054 | +0.48(+2.27%) |
Apr 22, 2020 | 21.48 | 21.96 | 20.16 | 21.12 | 5,758 | -0.36(-1.68%) |
Apr 21, 2020 | 21.72 | 22.23 | 19.80 | 21.48 | 11,259 | -0.48(-2.19%) |
Apr 20, 2020 | 22.08 | 23.28 | 21.72 | 21.96 | 26,807 | -0.84(-3.68%) |
Apr 17, 2020 | 23.04 | 23.40 | 21.90 | 22.80 | 6,591 | -0.12(-0.52%) |
Apr 16, 2020 | 23.16 | 23.16 | 21.84 | 22.92 | 11,893 | +0.84(+3.80%) |
Apr 15, 2020 | 23.16 | 23.40 | 21.48 | 22.08 | 7,944 | -1.08(-4.66%) |
Apr 14, 2020 | 22.68 | 23.76 | 21.36 | 23.16 | 23,104 | +1.32(+6.04%) |
Apr 13, 2020 | 21.24 | 21.96 | 20.52 | 21.84 | 6,267 | +0.60(+2.82%) |
Apr 09, 2020 | 22.08 | 22.92 | 20.64 | 21.24 | 25,166 | +0.00(+0.00%) |
Apr 08, 2020 | 21.12 | 22.44 | 20.88 | 21.24 | 14,055 | +0.24(+1.14%) |
Apr 07, 2020 | 20.64 | 21.00 | 19.68 | 21.00 | 9,207 | +0.72(+3.55%) |
Apr 06, 2020 | 20.04 | 20.94 | 19.62 | 20.28 | 10,972 | +0.00(+0.00%) |
Apr 03, 2020 | 20.16 | 20.88 | 19.44 | 20.28 | 13,150 | +0.12(+0.60%) |
Apr 02, 2020 | 20.52 | 21.48 | 19.20 | 20.16 | 19,458 | -0.12(-0.59%) |
Apr 01, 2020 | 20.40 | 22.68 | 19.32 | 20.28 | 21,882 | -0.96(-4.52%) |
Mar 31, 2020 | 31.20 | 31.20 | 19.68 | 21.24 | 213,513 | -5.28(-19.91%) |
Mar 30, 2020 | 24.48 | 26.88 | 24.48 | 26.52 | 6,347 | +1.32(+5.24%) |
Mar 27, 2020 | 28.68 | 28.68 | 24.24 | 25.20 | 5,816 | -2.64(-9.48%) |
Mar 26, 2020 | 27.48 | 30.00 | 26.52 | 27.84 | 12,418 | +0.24(+0.87%) |
Mar 25, 2020 | 26.76 | 28.68 | 25.80 | 27.60 | 8,499 | +2.28(+9.00%) |
Mar 24, 2020 | 26.40 | 27.96 | 25.20 | 25.32 | 5,883 | -0.84(-3.21%) |
Mar 23, 2020 | 26.88 | 27.36 | 24.60 | 26.16 | 5,219 | +0.24(+0.93%) |
Mar 20, 2020 | 25.20 | 27.48 | 25.20 | 25.92 | 5,266 | +0.60(+2.37%) |
Mar 19, 2020 | 24.36 | 26.88 | 24.24 | 25.32 | 3,389 | +1.08(+4.46%) |
Mar 18, 2020 | 27.60 | 27.60 | 24.12 | 24.24 | 8,034 | -3.96(-14.04%) |
Mar 17, 2020 | 28.80 | 28.80 | 25.80 | 28.20 | 16,495 | +1.80(+6.82%) |
Mar 16, 2020 | 30.00 | 31.44 | 25.20 | 26.40 | 37,228 | +2.16(+8.91%) |
Mar 13, 2020 | 26.52 | 28.56 | 24.12 | 24.24 | 23,633 | -1.56(-6.05%) |
Mar 12, 2020 | 27.12 | 28.92 | 25.32 | 25.80 | 34,650 | -7.44(-22.38%) |
Mar 11, 2020 | 40.92 | 43.92 | 31.44 | 33.24 | 420,248 | -0.48(-1.42%) |
Mar 10, 2020 | 33.60 | 37.08 | 32.40 | 33.72 | 11,390 | +0.36(+1.08%) |
Mar 09, 2020 | 36.36 | 36.36 | 33.12 | 33.36 | 4,452 | -3.24(-8.85%) |
Mar 06, 2020 | 37.44 | 37.80 | 36.60 | 36.60 | 2,008 | -1.44(-3.79%) |
Mar 05, 2020 | 37.44 | 39.00 | 36.60 | 38.04 | 6,184 | +0.60(+1.60%) |
Mar 04, 2020 | 37.56 | 38.16 | 36.24 | 37.44 | 4,735 | +1.44(+4.00%) |
Mar 03, 2020 | 38.40 | 39.36 | 35.76 | 36.00 | 10,282 | -1.08(-2.91%) |
Mar 02, 2020 | 35.16 | 38.40 | 34.08 | 37.08 | 8,579 | +1.92(+5.46%) |
Feb 28, 2020 | 33.24 | 35.28 | 32.88 | 35.16 | 5,983 | +0.12(+0.34%) |
Feb 27, 2020 | 33.60 | 35.64 | 31.68 | 35.04 | 9,506 | +0.96(+2.82%) |
Feb 26, 2020 | 33.72 | 36.60 | 33.60 | 34.08 | 13,834 | +0.24(+0.71%) |
Feb 25, 2020 | 35.04 | 35.76 | 33.12 | 33.84 | 11,067 | -1.20(-3.42%) |
Feb 24, 2020 | 36.36 | 37.08 | 34.92 | 35.04 | 15,868 | -2.76(-7.30%) |
Feb 21, 2020 | 39.60 | 39.60 | 37.80 | 37.80 | 11,716 | -2.16(-5.41%) |
Feb 20, 2020 | 39.60 | 41.04 | 39.24 | 39.96 | 19,437 | +1.32(+3.42%) |
Feb 19, 2020 | 38.28 | 39.96 | 36.72 | 38.64 | 28,460 | -0.36(-0.92%) |
Feb 18, 2020 | 36.00 | 40.68 | 36.00 | 39.00 | 36,839 | +2.76(+7.62%) |
Feb 14, 2020 | 36.00 | 36.36 | 34.80 | 36.24 | 11,208 | +0.12(+0.33%) |
Feb 13, 2020 | 36.12 | 36.84 | 33.00 | 36.12 | 15,259 | -0.36(-0.99%) |
Feb 12, 2020 | 34.20 | 37.44 | 31.56 | 36.48 | 58,722 | +2.28(+6.67%) |
Feb 11, 2020 | 38.76 | 40.80 | 33.84 | 34.20 | 167,155 | -45.84(-57.27%) |
Feb 10, 2020 | 89.16 | 98.88 | 79.92 | 80.04 | 12,623 | -9.36(-10.47%) |
Feb 07, 2020 | 95.76 | 96.60 | 87.00 | 89.40 | 8,725 | -6.60(-6.88%) |
Feb 06, 2020 | 100.20 | 100.20 | 90.12 | 96.00 | 7,713 | -3.00(-3.03%) |
Feb 05, 2020 | 100.20 | 102.60 | 93.96 | 99.00 | 29,005 | -15.00(-13.16%) |
Feb 04, 2020 | 103.32 | 130.20 | 100.26 | 114.00 | 13,225 | +9.19(+8.77%) |