Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.02 | 20.79 | 17.57 | 18.35 | 62,119 | -0.68(-3.57%) |
Apr 29, 2020 | 19.18 | 20.58 | 18.93 | 19.03 | 82,915 | +0.68(+3.71%) |
Apr 28, 2020 | 17.85 | 18.55 | 17.51 | 18.35 | 44,518 | +1.15(+6.69%) |
Apr 27, 2020 | 16.62 | 17.54 | 16.62 | 17.20 | 66,456 | +0.82(+5.01%) |
Apr 24, 2020 | 15.98 | 16.75 | 15.29 | 16.38 | 46,400 | +0.46(+2.89%) |
Apr 23, 2020 | 15.77 | 16.41 | 15.75 | 15.92 | 43,235 | +0.12(+0.76%) |
Apr 22, 2020 | 15.89 | 16.13 | 15.23 | 15.80 | 28,346 | +0.52(+3.40%) |
Apr 21, 2020 | 15.14 | 15.55 | 15.00 | 15.28 | 37,521 | -0.56(-3.54%) |
Apr 20, 2020 | 16.09 | 16.48 | 15.67 | 15.84 | 104,254 | -0.94(-5.60%) |
Apr 17, 2020 | 17.11 | 17.38 | 16.55 | 16.78 | 55,300 | +0.04(+0.24%) |
Apr 16, 2020 | 16.46 | 16.80 | 15.72 | 16.74 | 54,042 | +0.48(+2.95%) |
Apr 15, 2020 | 17.14 | 17.98 | 16.02 | 16.26 | 60,692 | -1.88(-10.36%) |
Apr 14, 2020 | 17.39 | 18.67 | 17.39 | 18.14 | 50,922 | +1.46(+8.75%) |
Apr 13, 2020 | 17.13 | 17.20 | 16.47 | 16.68 | 31,240 | -0.67(-3.86%) |
Apr 09, 2020 | 17.55 | 18.29 | 17.18 | 17.35 | 42,900 | +0.33(+1.94%) |
Apr 08, 2020 | 15.57 | 17.76 | 15.24 | 17.02 | 70,166 | +1.92(+12.72%) |
Apr 07, 2020 | 17.26 | 17.36 | 14.64 | 15.10 | 58,707 | -1.55(-9.31%) |
Apr 06, 2020 | 15.74 | 16.65 | 15.49 | 16.65 | 45,129 | +1.63(+10.85%) |
Apr 03, 2020 | 15.46 | 15.46 | 14.43 | 15.02 | 71,100 | -0.67(-4.27%) |
Apr 02, 2020 | 15.43 | 15.96 | 14.75 | 15.69 | 59,046 | +0.19(+1.23%) |
Apr 01, 2020 | 15.04 | 15.82 | 15.04 | 15.50 | 68,205 | -0.74(-4.56%) |
Mar 31, 2020 | 16.62 | 16.71 | 15.09 | 16.24 | 141,793 | -0.46(-2.75%) |
Mar 30, 2020 | 16.25 | 16.70 | 15.89 | 16.70 | 47,990 | +0.69(+4.31%) |
Mar 27, 2020 | 16.92 | 17.45 | 15.95 | 16.01 | 61,100 | -1.75(-9.85%) |
Mar 26, 2020 | 16.74 | 17.97 | 16.22 | 17.76 | 54,356 | +1.18(+7.12%) |
Mar 25, 2020 | 17.38 | 17.80 | 16.11 | 16.58 | 45,224 | -1.22(-6.85%) |
Mar 24, 2020 | 14.45 | 17.80 | 14.45 | 17.80 | 62,516 | +4.19(+30.79%) |
Mar 23, 2020 | 13.94 | 14.99 | 13.13 | 13.61 | 108,593 | +0.20(+1.49%) |
Mar 20, 2020 | 14.45 | 14.74 | 13.14 | 13.41 | 72,100 | -1.22(-8.34%) |
Mar 19, 2020 | 12.19 | 14.99 | 11.73 | 14.63 | 109,477 | +2.16(+17.32%) |
Mar 18, 2020 | 14.70 | 15.71 | 11.29 | 12.47 | 77,819 | -3.07(-19.76%) |
Mar 17, 2020 | 13.12 | 15.54 | 13.12 | 15.54 | 99,923 | +2.61(+20.19%) |
Mar 16, 2020 | 15.85 | 18.09 | 12.71 | 12.93 | 49,270 | -4.69(-26.62%) |
Mar 13, 2020 | 17.70 | 18.52 | 16.22 | 17.62 | 51,700 | +0.67(+3.95%) |
Mar 12, 2020 | 18.98 | 18.98 | 16.93 | 16.95 | 47,206 | -3.20(-15.88%) |
Mar 11, 2020 | 20.37 | 21.30 | 19.74 | 20.15 | 31,361 | -0.81(-3.86%) |
Mar 10, 2020 | 22.64 | 23.35 | 20.59 | 20.96 | 43,768 | -1.22(-5.50%) |
Mar 09, 2020 | 23.41 | 23.57 | 21.70 | 22.18 | 80,937 | -2.57(-10.38%) |
Mar 06, 2020 | 24.99 | 26.89 | 24.29 | 24.75 | 39,400 | -0.92(-3.58%) |
Mar 05, 2020 | 26.51 | 27.24 | 25.43 | 25.67 | 52,650 | -1.81(-6.59%) |
Mar 04, 2020 | 26.98 | 27.88 | 26.48 | 27.48 | 24,393 | +0.73(+2.73%) |
Mar 03, 2020 | 24.44 | 27.85 | 22.49 | 26.75 | 65,165 | -1.19(-4.26%) |
Mar 02, 2020 | 26.36 | 27.96 | 26.08 | 27.94 | 35,071 | +1.61(+6.11%) |
Feb 28, 2020 | 26.00 | 26.35 | 25.29 | 26.33 | 52,600 | +0.40(+1.54%) |
Feb 27, 2020 | 26.05 | 26.49 | 25.16 | 25.93 | 58,265 | -0.46(-1.74%) |
Feb 26, 2020 | 26.89 | 27.06 | 26.07 | 26.39 | 16,759 | -0.40(-1.49%) |
Feb 25, 2020 | 28.23 | 28.23 | 26.51 | 26.79 | 18,688 | -1.45(-5.13%) |
Feb 24, 2020 | 27.62 | 28.47 | 27.33 | 28.24 | 21,599 | -0.54(-1.88%) |
Feb 21, 2020 | 29.04 | 29.13 | 28.61 | 28.78 | 20,700 | -0.17(-0.59%) |
Feb 20, 2020 | 29.00 | 29.44 | 28.54 | 28.95 | 19,966 | -0.21(-0.72%) |
Feb 19, 2020 | 28.20 | 29.37 | 28.05 | 29.16 | 18,630 | +1.06(+3.77%) |
Feb 18, 2020 | 28.09 | 28.95 | 27.76 | 28.10 | 17,327 | -0.07(-0.25%) |
Feb 14, 2020 | 28.23 | 28.49 | 28.02 | 28.17 | 21,900 | -0.05(-0.18%) |
Feb 13, 2020 | 28.11 | 28.36 | 27.64 | 28.22 | 20,326 | +0.11(+0.39%) |
Feb 12, 2020 | 28.50 | 28.70 | 28.10 | 28.11 | 10,707 | -0.19(-0.67%) |
Feb 11, 2020 | 28.27 | 28.64 | 28.25 | 28.30 | 11,054 | +0.07(+0.25%) |
Feb 10, 2020 | 28.88 | 29.10 | 28.07 | 28.23 | 11,740 | -0.67(-2.32%) |
Feb 07, 2020 | 29.14 | 29.61 | 28.78 | 28.90 | 14,300 | -0.40(-1.37%) |
Feb 06, 2020 | 29.37 | 29.79 | 29.20 | 29.30 | 13,643 | +0.07(+0.24%) |
Feb 05, 2020 | 29.29 | 29.76 | 29.06 | 29.23 | 25,933 | +0.13(+0.45%) |
Feb 04, 2020 | 28.77 | 29.31 | 28.77 | 29.10 | 27,948 | +0.51(+1.78%) |