Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.10 | 19.40 | 18.60 | 18.60 | 5,506 | -1.00(-5.10%) |
Apr 29, 2020 | 19.60 | 19.90 | 18.30 | 19.60 | 22,110 | +0.70(+3.70%) |
Apr 28, 2020 | 19.60 | 19.60 | 18.30 | 18.90 | 11,234 | +0.20(+1.07%) |
Apr 27, 2020 | 18.30 | 19.30 | 17.95 | 18.70 | 12,843 | +0.60(+3.31%) |
Apr 24, 2020 | 17.60 | 19.00 | 17.60 | 18.10 | 4,100 | +0.00(+0.00%) |
Apr 23, 2020 | 18.20 | 18.60 | 17.63 | 18.10 | 7,892 | -0.20(-1.09%) |
Apr 22, 2020 | 17.70 | 18.40 | 17.40 | 18.30 | 8,959 | +1.20(+7.02%) |
Apr 21, 2020 | 17.70 | 18.20 | 17.00 | 17.10 | 8,175 | -1.10(-6.04%) |
Apr 20, 2020 | 17.20 | 18.60 | 17.20 | 18.20 | 16,728 | +0.80(+4.60%) |
Apr 17, 2020 | 17.40 | 17.80 | 17.10 | 17.40 | 13,770 | +0.20(+1.16%) |
Apr 16, 2020 | 17.30 | 17.60 | 16.50 | 17.20 | 25,030 | -0.30(-1.71%) |
Apr 15, 2020 | 18.80 | 19.36 | 17.50 | 17.50 | 17,930 | -1.70(-8.85%) |
Apr 14, 2020 | 19.70 | 20.10 | 18.80 | 19.20 | 18,707 | -0.20(-1.03%) |
Apr 13, 2020 | 19.50 | 19.90 | 18.90 | 19.40 | 11,640 | -0.20(-1.02%) |
Apr 09, 2020 | 19.20 | 19.90 | 18.50 | 19.60 | 13,170 | +0.70(+3.70%) |
Apr 08, 2020 | 18.80 | 19.20 | 18.40 | 18.90 | 11,287 | +0.50(+2.72%) |
Apr 07, 2020 | 19.90 | 20.00 | 18.40 | 18.40 | 12,806 | -1.00(-5.15%) |
Apr 06, 2020 | 19.40 | 20.60 | 18.70 | 19.40 | 15,236 | +0.70(+3.74%) |
Apr 03, 2020 | 19.00 | 19.60 | 18.00 | 18.70 | 9,540 | -0.50(-2.60%) |
Apr 02, 2020 | 18.70 | 19.80 | 18.20 | 19.20 | 10,367 | +0.50(+2.67%) |
Apr 01, 2020 | 20.50 | 20.50 | 18.70 | 18.70 | 21,677 | -1.70(-8.33%) |
Mar 31, 2020 | 20.90 | 21.50 | 18.80 | 20.40 | 28,848 | -0.50(-2.39%) |
Mar 30, 2020 | 21.20 | 21.80 | 20.10 | 20.90 | 15,238 | +0.10(+0.48%) |
Mar 27, 2020 | 22.00 | 22.00 | 20.00 | 20.80 | 14,150 | -1.60(-7.14%) |
Mar 26, 2020 | 20.90 | 22.50 | 18.50 | 22.40 | 76,812 | +1.50(+7.18%) |
Mar 25, 2020 | 18.00 | 21.00 | 17.00 | 20.90 | 46,886 | +2.90(+16.11%) |
Mar 24, 2020 | 17.80 | 18.90 | 17.00 | 18.00 | 24,568 | +1.00(+5.88%) |
Mar 23, 2020 | 20.40 | 21.00 | 16.70 | 17.00 | 16,191 | -2.80(-14.14%) |
Mar 20, 2020 | 19.60 | 21.20 | 18.00 | 19.80 | 41,320 | +0.80(+4.21%) |
Mar 19, 2020 | 15.00 | 19.10 | 14.10 | 19.00 | 59,391 | +3.20(+20.25%) |
Mar 18, 2020 | 16.30 | 17.00 | 14.70 | 15.80 | 80,698 | -1.50(-8.67%) |
Mar 17, 2020 | 14.20 | 17.60 | 13.98 | 17.30 | 64,554 | +2.90(+20.14%) |
Mar 16, 2020 | 15.50 | 15.50 | 13.50 | 14.40 | 27,367 | -1.40(-8.86%) |
Mar 13, 2020 | 13.90 | 15.80 | 13.40 | 15.80 | 26,290 | +1.00(+6.76%) |
Mar 12, 2020 | 14.30 | 17.20 | 11.50 | 14.80 | 42,752 | -1.50(-9.20%) |
Mar 11, 2020 | 18.00 | 18.00 | 15.80 | 16.30 | 18,617 | -1.70(-9.44%) |
Mar 10, 2020 | 18.60 | 18.60 | 17.00 | 18.00 | 22,436 | -0.30(-1.64%) |
Mar 09, 2020 | 18.00 | 21.10 | 18.00 | 18.30 | 34,753 | +0.30(+1.67%) |
Mar 06, 2020 | 17.90 | 18.60 | 17.70 | 18.00 | 28,560 | -0.10(-0.55%) |
Mar 05, 2020 | 18.70 | 19.20 | 17.90 | 18.10 | 15,709 | -1.00(-5.24%) |
Mar 04, 2020 | 18.30 | 19.30 | 17.00 | 19.10 | 25,304 | +1.20(+6.70%) |
Mar 03, 2020 | 18.30 | 19.70 | 17.80 | 17.90 | 26,850 | +0.05(+0.28%) |
Mar 02, 2020 | 17.70 | 18.53 | 17.70 | 17.85 | 16,732 | +0.15(+0.85%) |
Feb 28, 2020 | 18.40 | 18.90 | 17.50 | 17.70 | 21,180 | -1.00(-5.35%) |
Feb 27, 2020 | 20.80 | 20.90 | 18.60 | 18.70 | 19,353 | -2.20(-10.53%) |
Feb 26, 2020 | 20.40 | 21.10 | 20.40 | 20.90 | 13,158 | +0.40(+1.95%) |
Feb 25, 2020 | 21.30 | 22.30 | 20.40 | 20.50 | 16,060 | -0.60(-2.84%) |
Feb 24, 2020 | 22.20 | 22.20 | 21.00 | 21.10 | 13,595 | -0.20(-0.94%) |
Feb 21, 2020 | 21.00 | 21.80 | 20.88 | 21.30 | 15,620 | +0.50(+2.40%) |
Feb 20, 2020 | 21.70 | 21.70 | 20.40 | 20.80 | 25,943 | -0.80(-3.70%) |
Feb 19, 2020 | 22.20 | 22.20 | 21.50 | 21.60 | 11,656 | -0.40(-1.82%) |
Feb 18, 2020 | 22.30 | 22.80 | 21.80 | 22.00 | 23,856 | -0.20(-0.90%) |
Feb 14, 2020 | 22.50 | 22.50 | 22.20 | 22.20 | 31,960 | -0.60(-2.63%) |
Feb 13, 2020 | 22.50 | 24.00 | 22.10 | 22.80 | 40,457 | +0.10(+0.44%) |
Feb 12, 2020 | 23.00 | 23.00 | 21.80 | 22.70 | 33,588 | -0.40(-1.73%) |
Feb 11, 2020 | 22.50 | 24.20 | 22.10 | 23.10 | 54,618 | +0.40(+1.76%) |
Feb 10, 2020 | 23.00 | 23.00 | 21.82 | 22.70 | 41,226 | -1.30(-5.42%) |
Feb 07, 2020 | 25.00 | 25.10 | 23.30 | 24.00 | 13,880 | -1.10(-4.38%) |
Feb 06, 2020 | 26.00 | 26.50 | 25.10 | 25.10 | 24,279 | -1.30(-4.92%) |
Feb 05, 2020 | 27.00 | 27.00 | 25.70 | 26.40 | 22,867 | -1.15(-4.17%) |
Feb 04, 2020 | 26.50 | 27.90 | 24.80 | 27.55 | 46,235 | +0.10(+0.36%) |