Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.01 | 21.10 | 20.80 | 20.80 | 3,322 | -0.78(-3.62%) |
Apr 29, 2020 | 20.94 | 21.69 | 20.94 | 21.58 | 6,516 | +1.30(+6.39%) |
Apr 28, 2020 | 20.27 | 20.43 | 20.06 | 20.29 | 10,675 | +0.60(+3.03%) |
Apr 27, 2020 | 18.91 | 19.69 | 18.91 | 19.69 | 1,504 | +1.09(+5.87%) |
Apr 24, 2020 | 18.31 | 18.66 | 18.31 | 18.60 | 16,300 | +0.31(+1.70%) |
Apr 23, 2020 | 18.19 | 18.57 | 18.14 | 18.29 | 36,330 | +0.34(+1.89%) |
Apr 22, 2020 | 17.98 | 18.01 | 17.91 | 17.95 | 5,272 | +0.14(+0.81%) |
Apr 21, 2020 | 18.04 | 18.04 | 17.69 | 17.81 | 5,974 | -0.52(-2.83%) |
Apr 20, 2020 | 18.51 | 18.70 | 18.29 | 18.33 | 14,030 | -0.53(-2.83%) |
Apr 17, 2020 | 18.89 | 19.05 | 18.77 | 18.86 | 9,800 | +0.96(+5.34%) |
Apr 16, 2020 | 18.05 | 18.05 | 17.65 | 17.90 | 14,846 | -0.30(-1.64%) |
Apr 15, 2020 | 18.47 | 18.54 | 18.05 | 18.20 | 7,510 | -1.07(-5.54%) |
Apr 14, 2020 | 19.74 | 19.74 | 19.11 | 19.27 | 6,595 | +0.26(+1.36%) |
Apr 13, 2020 | 18.97 | 19.12 | 18.86 | 19.01 | 3,467 | -0.55(-2.82%) |
Apr 09, 2020 | 19.15 | 19.64 | 19.15 | 19.56 | 4,300 | +0.91(+4.87%) |
Apr 08, 2020 | 17.99 | 18.77 | 17.89 | 18.65 | 3,667 | +0.95(+5.39%) |
Apr 07, 2020 | 18.25 | 18.67 | 17.51 | 17.70 | 5,103 | +0.25(+1.42%) |
Apr 06, 2020 | 16.51 | 17.45 | 16.51 | 17.45 | 15,712 | +1.66(+10.54%) |
Apr 03, 2020 | 16.07 | 16.07 | 15.53 | 15.79 | 171,600 | -0.52(-3.21%) |
Apr 02, 2020 | 16.15 | 16.82 | 16.04 | 16.31 | 12,450 | +0.14(+0.88%) |
Apr 01, 2020 | 16.60 | 16.83 | 16.12 | 16.17 | 2,707 | -1.32(-7.56%) |
Mar 31, 2020 | 17.52 | 17.65 | 17.18 | 17.49 | 9,110 | +0.01(+0.03%) |
Mar 30, 2020 | 17.52 | 17.58 | 17.34 | 17.48 | 2,781 | +0.11(+0.64%) |
Mar 27, 2020 | 17.46 | 17.87 | 17.37 | 17.37 | 4,700 | -1.07(-5.79%) |
Mar 26, 2020 | 17.89 | 18.49 | 17.89 | 18.44 | 189,511 | +0.97(+5.53%) |
Mar 25, 2020 | 17.26 | 17.87 | 16.79 | 17.48 | 6,782 | +0.48(+2.79%) |
Mar 24, 2020 | 15.94 | 17.00 | 15.90 | 17.00 | 18,115 | +1.53(+9.86%) |
Mar 23, 2020 | 15.84 | 15.84 | 14.99 | 15.47 | 104,295 | -0.22(-1.37%) |
Mar 20, 2020 | 16.56 | 16.97 | 15.69 | 15.69 | 5,500 | -0.84(-5.08%) |
Mar 19, 2020 | 15.84 | 16.78 | 15.53 | 16.53 | 17,553 | +0.68(+4.29%) |
Mar 18, 2020 | 16.58 | 16.96 | 15.39 | 15.85 | 10,546 | -1.60(-9.17%) |
Mar 17, 2020 | 16.82 | 17.45 | 16.04 | 17.45 | 12,886 | +1.07(+6.53%) |
Mar 16, 2020 | 16.43 | 17.08 | 16.37 | 16.38 | 446,294 | -1.83(-10.03%) |
Mar 13, 2020 | 18.23 | 18.23 | 17.13 | 18.21 | 49,300 | +0.89(+5.14%) |
Mar 12, 2020 | 18.04 | 18.28 | 17.32 | 17.32 | 37,915 | -2.13(-10.94%) |
Mar 11, 2020 | 20.24 | 20.24 | 19.19 | 19.45 | 9,117 | -1.14(-5.56%) |
Mar 10, 2020 | 20.84 | 20.84 | 19.76 | 20.59 | 12,987 | +0.53(+2.65%) |
Mar 09, 2020 | 20.45 | 20.81 | 19.95 | 20.06 | 62,136 | -2.01(-9.13%) |
Mar 06, 2020 | 22.28 | 22.28 | 21.70 | 22.07 | 23,200 | -0.26(-1.17%) |
Mar 05, 2020 | 22.71 | 22.71 | 22.24 | 22.33 | 7,623 | -0.93(-3.98%) |
Mar 04, 2020 | 23.18 | 23.32 | 22.75 | 23.26 | 7,101 | +0.58(+2.55%) |
Mar 03, 2020 | 23.26 | 23.26 | 22.44 | 22.68 | 23,263 | -0.43(-1.86%) |
Mar 02, 2020 | 22.86 | 23.11 | 22.35 | 23.11 | 17,278 | +0.55(+2.42%) |
Feb 28, 2020 | 22.19 | 22.77 | 22.19 | 22.56 | 19,000 | -0.42(-1.81%) |
Feb 27, 2020 | 23.22 | 23.84 | 22.77 | 22.98 | 18,032 | -0.72(-3.03%) |
Feb 26, 2020 | 24.26 | 24.40 | 23.70 | 23.70 | 11,716 | -0.60(-2.47%) |
Feb 25, 2020 | 25.39 | 25.39 | 24.26 | 24.30 | 46,076 | -1.03(-4.07%) |
Feb 24, 2020 | 25.42 | 25.45 | 25.27 | 25.33 | 9,712 | -1.01(-3.83%) |
Feb 21, 2020 | 26.20 | 26.43 | 26.20 | 26.34 | 2,800 | -0.19(-0.72%) |
Feb 20, 2020 | 26.55 | 26.58 | 26.49 | 26.53 | 43,793 | +0.46(+1.76%) |
Feb 19, 2020 | 25.98 | 26.16 | 25.98 | 26.07 | 6,956 | +0.20(+0.78%) |
Feb 18, 2020 | 26.01 | 26.01 | 25.84 | 25.87 | 2,766 | -0.10(-0.39%) |
Feb 14, 2020 | 26.19 | 26.19 | 25.97 | 25.97 | 5,500 | -0.30(-1.16%) |
Feb 13, 2020 | 26.06 | 26.30 | 26.06 | 26.27 | 4,019 | +0.04(+0.15%) |
Feb 12, 2020 | 26.18 | 26.27 | 26.10 | 26.23 | 4,116 | +0.25(+0.97%) |
Feb 11, 2020 | 26.05 | 26.08 | 25.96 | 25.98 | 5,094 | +0.16(+0.63%) |
Feb 10, 2020 | 25.79 | 25.82 | 25.76 | 25.82 | 3,216 | +0.04(+0.17%) |
Feb 07, 2020 | 25.93 | 25.93 | 25.78 | 25.78 | 17,100 | -0.58(-2.19%) |
Feb 06, 2020 | 26.41 | 26.42 | 26.35 | 26.35 | 803 | -0.23(-0.85%) |
Feb 05, 2020 | 26.37 | 26.64 | 26.35 | 26.58 | 6,337 | +0.65(+2.51%) |
Feb 04, 2020 | 26.00 | 26.02 | 25.91 | 25.93 | 8,824 | +0.45(+1.77%) |