Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.48 | 20.53 | 19.55 | 19.96 | 115,838 | -1.05(-4.99%) |
Apr 29, 2020 | 20.95 | 21.49 | 20.65 | 21.01 | 138,844 | +0.90(+4.49%) |
Apr 28, 2020 | 20.46 | 20.50 | 19.92 | 20.11 | 88,943 | +0.22(+1.09%) |
Apr 27, 2020 | 18.63 | 20.20 | 18.51 | 19.89 | 85,950 | +1.41(+7.62%) |
Apr 24, 2020 | 18.61 | 18.67 | 18.16 | 18.48 | 86,248 | -0.09(-0.49%) |
Apr 23, 2020 | 18.17 | 19.08 | 18.17 | 18.57 | 109,527 | +0.50(+2.75%) |
Apr 22, 2020 | 18.28 | 18.35 | 17.92 | 18.07 | 134,332 | +0.16(+0.91%) |
Apr 21, 2020 | 17.18 | 18.33 | 16.74 | 17.91 | 181,186 | +0.43(+2.48%) |
Apr 20, 2020 | 16.80 | 18.06 | 16.80 | 17.48 | 105,032 | +0.24(+1.42%) |
Apr 17, 2020 | 17.74 | 18.07 | 17.12 | 17.23 | 179,804 | -0.40(-2.25%) |
Apr 16, 2020 | 17.74 | 17.97 | 17.30 | 17.63 | 139,376 | -0.03(-0.15%) |
Apr 15, 2020 | 17.88 | 18.04 | 17.34 | 17.66 | 126,580 | -0.89(-4.82%) |
Apr 14, 2020 | 18.90 | 19.30 | 18.33 | 18.55 | 91,771 | +0.23(+1.28%) |
Apr 13, 2020 | 18.70 | 19.06 | 18.23 | 18.32 | 70,239 | -0.58(-3.06%) |
Apr 09, 2020 | 18.87 | 19.22 | 18.61 | 18.89 | 123,006 | +0.43(+2.35%) |
Apr 08, 2020 | 18.52 | 19.25 | 18.19 | 18.46 | 127,160 | +0.23(+1.29%) |
Apr 07, 2020 | 19.21 | 19.77 | 17.93 | 18.23 | 184,285 | -0.32(-1.71%) |
Apr 06, 2020 | 18.61 | 19.59 | 18.37 | 18.54 | 161,034 | +0.63(+3.53%) |
Apr 03, 2020 | 17.76 | 18.63 | 17.45 | 17.91 | 119,131 | -0.11(-0.60%) |
Apr 02, 2020 | 18.17 | 18.80 | 17.53 | 18.02 | 86,683 | -0.05(-0.25%) |
Apr 01, 2020 | 18.18 | 19.03 | 17.91 | 18.06 | 197,511 | -0.55(-2.96%) |
Mar 31, 2020 | 18.58 | 19.21 | 18.27 | 18.61 | 143,999 | +0.01(+0.05%) |
Mar 30, 2020 | 18.77 | 19.31 | 17.83 | 18.61 | 164,914 | +0.05(+0.24%) |
Mar 27, 2020 | 18.77 | 19.36 | 17.93 | 18.56 | 129,206 | -1.04(-5.30%) |
Mar 26, 2020 | 17.64 | 19.75 | 17.60 | 19.60 | 97,163 | +2.10(+11.97%) |
Mar 25, 2020 | 17.49 | 18.27 | 16.94 | 17.50 | 108,674 | +0.02(+0.10%) |
Mar 24, 2020 | 17.08 | 18.06 | 16.99 | 17.49 | 143,731 | +0.87(+5.22%) |
Mar 23, 2020 | 17.43 | 18.00 | 16.33 | 16.62 | 117,056 | +0.44(+2.74%) |
Mar 20, 2020 | 16.88 | 17.28 | 15.97 | 16.18 | 162,532 | -0.79(-4.68%) |
Mar 19, 2020 | 16.30 | 19.16 | 15.91 | 16.97 | 105,731 | +0.56(+3.41%) |
Mar 18, 2020 | 17.29 | 17.44 | 16.12 | 16.41 | 100,805 | -1.53(-8.51%) |
Mar 17, 2020 | 17.50 | 19.19 | 17.01 | 17.94 | 137,126 | +0.65(+3.76%) |
Mar 16, 2020 | 17.56 | 18.06 | 17.02 | 17.29 | 128,853 | -1.68(-8.86%) |
Mar 13, 2020 | 18.59 | 20.15 | 17.61 | 18.97 | 137,953 | +1.12(+6.28%) |
Mar 12, 2020 | 18.05 | 19.01 | 17.27 | 17.85 | 131,226 | -1.66(-8.52%) |
Mar 11, 2020 | 18.99 | 19.72 | 18.80 | 19.51 | 109,746 | +0.02(+0.09%) |
Mar 10, 2020 | 19.64 | 20.04 | 19.02 | 19.49 | 142,241 | +0.61(+3.20%) |
Mar 09, 2020 | 20.77 | 20.77 | 18.65 | 18.89 | 137,185 | -3.16(-14.34%) |
Mar 06, 2020 | 21.96 | 22.57 | 21.55 | 22.05 | 95,216 | -0.69(-3.02%) |
Mar 05, 2020 | 23.13 | 23.27 | 22.36 | 22.73 | 87,521 | -0.94(-3.97%) |
Mar 04, 2020 | 23.22 | 23.74 | 23.02 | 23.67 | 77,617 | +0.77(+3.35%) |
Mar 03, 2020 | 22.95 | 23.51 | 22.50 | 22.91 | 73,956 | +0.00(+0.00%) |
Mar 02, 2020 | 22.93 | 23.13 | 22.51 | 22.91 | 60,796 | +0.05(+0.20%) |
Feb 28, 2020 | 23.08 | 23.28 | 22.46 | 22.86 | 127,103 | -0.43(-1.86%) |
Feb 27, 2020 | 23.26 | 24.24 | 22.95 | 23.29 | 83,938 | -0.35(-1.48%) |
Feb 26, 2020 | 23.90 | 24.19 | 23.50 | 23.64 | 65,949 | -0.09(-0.38%) |
Feb 25, 2020 | 24.62 | 24.62 | 23.65 | 23.73 | 74,832 | -0.93(-3.78%) |
Feb 24, 2020 | 24.63 | 24.71 | 24.12 | 24.66 | 46,495 | -0.69(-2.74%) |
Feb 21, 2020 | 24.72 | 25.40 | 24.49 | 25.36 | 124,167 | +0.48(+1.93%) |
Feb 20, 2020 | 24.84 | 25.17 | 24.61 | 24.88 | 61,131 | +0.01(+0.04%) |
Feb 19, 2020 | 25.14 | 25.32 | 24.77 | 24.87 | 48,745 | -0.23(-0.93%) |
Feb 18, 2020 | 25.35 | 25.53 | 24.94 | 25.10 | 38,453 | -0.23(-0.92%) |
Feb 14, 2020 | 25.55 | 25.59 | 25.03 | 25.34 | 52,480 | -0.16(-0.63%) |
Feb 13, 2020 | 25.67 | 25.96 | 25.40 | 25.50 | 53,808 | -0.37(-1.42%) |
Feb 12, 2020 | 26.22 | 26.59 | 25.76 | 25.86 | 63,492 | -0.24(-0.93%) |
Feb 11, 2020 | 25.94 | 26.72 | 25.94 | 26.11 | 89,803 | +0.30(+1.14%) |
Feb 10, 2020 | 25.72 | 26.18 | 25.61 | 25.81 | 118,804 | +0.05(+0.21%) |
Feb 07, 2020 | 25.97 | 26.05 | 25.64 | 25.76 | 101,611 | -0.13(-0.48%) |
Feb 06, 2020 | 25.72 | 26.28 | 25.52 | 25.88 | 115,093 | +0.54(+2.12%) |
Feb 05, 2020 | 24.85 | 25.54 | 24.82 | 25.34 | 82,148 | +0.64(+2.61%) |
Feb 04, 2020 | 24.77 | 24.94 | 24.60 | 24.70 | 83,051 | +0.26(+1.06%) |