Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.70 | 23.28 | 22.11 | 22.46 | 77,306 | -0.62(-2.69%) |
Apr 29, 2020 | 22.10 | 24.77 | 21.91 | 23.08 | 90,710 | +1.76(+8.26%) |
Apr 28, 2020 | 21.96 | 21.99 | 20.77 | 21.32 | 54,197 | -0.01(-0.05%) |
Apr 27, 2020 | 20.52 | 21.87 | 20.24 | 21.33 | 87,502 | +1.44(+7.24%) |
Apr 24, 2020 | 19.04 | 20.10 | 18.56 | 19.89 | 53,800 | +0.82(+4.30%) |
Apr 23, 2020 | 19.11 | 19.47 | 18.74 | 19.07 | 52,335 | +0.24(+1.27%) |
Apr 22, 2020 | 17.90 | 19.04 | 17.52 | 18.83 | 47,214 | +1.40(+8.03%) |
Apr 21, 2020 | 17.74 | 18.13 | 17.00 | 17.43 | 61,467 | -0.82(-4.49%) |
Apr 20, 2020 | 18.29 | 19.10 | 17.78 | 18.25 | 44,406 | -0.04(-0.22%) |
Apr 17, 2020 | 18.39 | 18.65 | 17.53 | 18.29 | 56,100 | +0.48(+2.70%) |
Apr 16, 2020 | 18.30 | 18.81 | 17.59 | 17.81 | 70,754 | -0.36(-1.98%) |
Apr 15, 2020 | 17.40 | 18.91 | 16.73 | 18.17 | 93,109 | +0.04(+0.22%) |
Apr 14, 2020 | 17.30 | 18.44 | 17.16 | 18.13 | 117,555 | +1.34(+7.98%) |
Apr 13, 2020 | 17.09 | 17.26 | 15.96 | 16.79 | 63,038 | -0.32(-1.87%) |
Apr 09, 2020 | 16.94 | 17.21 | 16.22 | 17.11 | 54,800 | +0.71(+4.33%) |
Apr 08, 2020 | 15.31 | 16.61 | 14.96 | 16.40 | 91,402 | +1.51(+10.14%) |
Apr 07, 2020 | 16.87 | 17.20 | 14.75 | 14.89 | 119,753 | -1.06(-6.65%) |
Apr 06, 2020 | 16.61 | 17.00 | 15.48 | 15.95 | 286,246 | +0.21(+1.33%) |
Apr 03, 2020 | 15.57 | 16.30 | 15.32 | 15.74 | 35,700 | +0.08(+0.51%) |
Apr 02, 2020 | 14.81 | 16.03 | 14.37 | 15.66 | 63,408 | +0.84(+5.67%) |
Apr 01, 2020 | 15.61 | 16.39 | 14.73 | 14.82 | 95,893 | -1.55(-9.47%) |
Mar 31, 2020 | 16.20 | 16.57 | 14.90 | 16.37 | 152,634 | +0.08(+0.49%) |
Mar 30, 2020 | 16.68 | 17.20 | 15.46 | 16.29 | 77,122 | -0.27(-1.63%) |
Mar 27, 2020 | 18.02 | 18.32 | 16.41 | 16.56 | 74,400 | -2.05(-11.02%) |
Mar 26, 2020 | 18.02 | 18.99 | 17.66 | 18.61 | 107,736 | +0.73(+4.08%) |
Mar 25, 2020 | 17.59 | 18.79 | 16.96 | 17.88 | 81,546 | +0.28(+1.59%) |
Mar 24, 2020 | 16.99 | 18.35 | 16.30 | 17.60 | 128,401 | +1.98(+12.68%) |
Mar 23, 2020 | 15.56 | 16.52 | 14.47 | 15.62 | 129,929 | +0.26(+1.69%) |
Mar 20, 2020 | 13.93 | 16.26 | 13.93 | 15.36 | 244,100 | +1.71(+12.53%) |
Mar 19, 2020 | 12.06 | 14.84 | 12.06 | 13.65 | 124,291 | +1.56(+12.90%) |
Mar 18, 2020 | 13.77 | 14.32 | 11.80 | 12.09 | 101,645 | -2.49(-17.08%) |
Mar 17, 2020 | 12.00 | 14.86 | 11.60 | 14.58 | 124,510 | +2.91(+24.94%) |
Mar 16, 2020 | 12.75 | 13.29 | 11.26 | 11.67 | 140,356 | -2.71(-18.85%) |
Mar 13, 2020 | 14.23 | 15.26 | 13.09 | 14.38 | 112,800 | +0.99(+7.39%) |
Mar 12, 2020 | 16.31 | 16.31 | 13.26 | 13.39 | 234,810 | -4.24(-24.05%) |
Mar 11, 2020 | 18.91 | 19.28 | 17.38 | 17.63 | 86,343 | -1.63(-8.46%) |
Mar 10, 2020 | 21.22 | 22.08 | 18.01 | 19.26 | 181,821 | -1.01(-4.98%) |
Mar 09, 2020 | 21.25 | 21.98 | 20.20 | 20.27 | 126,857 | -1.95(-8.78%) |
Mar 06, 2020 | 21.61 | 23.14 | 21.60 | 22.22 | 82,700 | -0.15(-0.67%) |
Mar 05, 2020 | 23.30 | 23.86 | 22.05 | 22.37 | 113,758 | -1.53(-6.40%) |
Mar 04, 2020 | 23.78 | 24.43 | 23.42 | 23.90 | 70,838 | +0.63(+2.71%) |
Mar 03, 2020 | 24.59 | 25.54 | 23.24 | 23.27 | 109,666 | -0.95(-3.92%) |
Mar 02, 2020 | 24.45 | 25.10 | 22.86 | 24.22 | 95,932 | +0.84(+3.59%) |
Feb 28, 2020 | 22.25 | 23.51 | 21.86 | 23.38 | 99,800 | +0.66(+2.90%) |
Feb 27, 2020 | 22.91 | 23.66 | 21.98 | 22.72 | 148,673 | -0.61(-2.61%) |
Feb 26, 2020 | 24.39 | 24.54 | 23.11 | 23.33 | 70,434 | -0.98(-4.03%) |
Feb 25, 2020 | 24.71 | 24.82 | 23.63 | 24.31 | 76,922 | -0.20(-0.82%) |
Feb 24, 2020 | 24.00 | 25.06 | 23.43 | 24.51 | 106,521 | -0.41(-1.65%) |
Feb 21, 2020 | 25.59 | 25.61 | 24.50 | 24.92 | 56,700 | -0.69(-2.69%) |
Feb 20, 2020 | 25.88 | 26.00 | 25.01 | 25.61 | 72,364 | -0.41(-1.58%) |
Feb 19, 2020 | 24.60 | 26.12 | 24.23 | 26.02 | 96,501 | +1.57(+6.42%) |
Feb 18, 2020 | 24.50 | 25.00 | 23.90 | 24.45 | 81,208 | -0.29(-1.17%) |
Feb 14, 2020 | 24.68 | 25.13 | 24.60 | 24.74 | 74,100 | +0.05(+0.20%) |
Feb 13, 2020 | 24.93 | 25.26 | 24.55 | 24.69 | 60,094 | -0.55(-2.18%) |
Feb 12, 2020 | 24.79 | 25.49 | 24.62 | 25.24 | 78,096 | +0.50(+2.02%) |
Feb 11, 2020 | 24.16 | 25.43 | 23.80 | 24.74 | 74,772 | +0.73(+3.04%) |
Feb 10, 2020 | 22.76 | 24.29 | 22.76 | 24.01 | 136,196 | +1.23(+5.40%) |
Feb 07, 2020 | 23.40 | 23.68 | 22.63 | 22.78 | 153,400 | -0.67(-2.86%) |
Feb 06, 2020 | 23.88 | 23.95 | 23.39 | 23.45 | 137,467 | -0.02(-0.09%) |
Feb 05, 2020 | 23.38 | 23.81 | 22.77 | 23.47 | 200,862 | +0.68(+2.98%) |
Feb 04, 2020 | 23.51 | 23.53 | 22.70 | 22.79 | 134,235 | +0.03(+0.13%) |