Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.19 | 21.31 | 19.38 | 19.38 | 16,459 | -1.76(-8.32%) |
Apr 29, 2020 | 20.89 | 21.23 | 20.76 | 21.14 | 32,309 | +1.10(+5.49%) |
Apr 28, 2020 | 20.41 | 20.41 | 20.04 | 20.04 | 21,886 | +0.10(+0.49%) |
Apr 27, 2020 | 19.91 | 20.01 | 19.48 | 19.94 | 26,271 | +0.06(+0.30%) |
Apr 24, 2020 | 19.81 | 20.00 | 19.65 | 19.88 | 16,079 | +0.22(+1.10%) |
Apr 23, 2020 | 19.93 | 20.14 | 19.65 | 19.66 | 32,991 | +0.18(+0.91%) |
Apr 22, 2020 | 19.34 | 19.65 | 19.29 | 19.49 | 33,100 | +1.21(+6.61%) |
Apr 21, 2020 | 18.47 | 18.58 | 18.28 | 18.28 | 24,839 | -0.42(-2.26%) |
Apr 20, 2020 | 18.72 | 19.15 | 18.69 | 18.70 | 45,566 | +0.18(+0.96%) |
Apr 17, 2020 | 18.40 | 18.96 | 18.21 | 18.52 | 57,599 | +0.93(+5.31%) |
Apr 16, 2020 | 17.79 | 17.79 | 17.49 | 17.59 | 23,348 | -0.25(-1.38%) |
Apr 15, 2020 | 17.84 | 18.03 | 17.72 | 17.83 | 21,895 | -0.26(-1.41%) |
Apr 14, 2020 | 18.38 | 18.43 | 18.00 | 18.09 | 47,952 | -0.04(-0.22%) |
Apr 13, 2020 | 17.87 | 18.21 | 17.80 | 18.13 | 32,906 | +0.24(+1.32%) |
Apr 09, 2020 | 18.27 | 18.46 | 17.89 | 17.89 | 54,648 | -0.07(-0.38%) |
Apr 08, 2020 | 17.83 | 18.17 | 17.78 | 17.96 | 40,247 | +0.25(+1.39%) |
Apr 07, 2020 | 18.31 | 18.40 | 17.56 | 17.72 | 63,687 | +0.78(+4.58%) |
Apr 06, 2020 | 16.75 | 17.12 | 16.65 | 16.94 | 42,320 | +0.56(+3.42%) |
Apr 03, 2020 | 15.86 | 16.82 | 15.86 | 16.38 | 31,852 | -0.43(-2.57%) |
Apr 02, 2020 | 16.41 | 16.88 | 16.37 | 16.81 | 40,372 | +0.64(+3.95%) |
Apr 01, 2020 | 17.10 | 17.10 | 16.09 | 16.17 | 29,575 | -0.91(-5.35%) |
Mar 31, 2020 | 17.07 | 17.66 | 16.90 | 17.09 | 36,549 | -0.06(-0.34%) |
Mar 30, 2020 | 17.07 | 17.60 | 16.51 | 17.15 | 51,691 | -0.42(-2.40%) |
Mar 27, 2020 | 17.15 | 17.81 | 16.87 | 17.57 | 92,302 | -0.84(-4.54%) |
Mar 26, 2020 | 18.16 | 18.51 | 17.98 | 18.40 | 53,366 | +0.44(+2.46%) |
Mar 25, 2020 | 18.67 | 18.76 | 17.39 | 17.96 | 60,073 | +0.60(+3.45%) |
Mar 24, 2020 | 17.00 | 18.40 | 16.79 | 17.36 | 65,435 | +1.47(+9.28%) |
Mar 23, 2020 | 16.13 | 16.30 | 15.53 | 15.89 | 46,722 | -0.60(-3.64%) |
Mar 20, 2020 | 17.50 | 17.50 | 16.49 | 16.49 | 75,510 | -1.17(-6.62%) |
Mar 19, 2020 | 17.38 | 18.09 | 16.82 | 17.66 | 36,215 | +0.41(+2.39%) |
Mar 18, 2020 | 17.83 | 18.02 | 16.27 | 17.25 | 70,977 | -1.55(-8.26%) |
Mar 17, 2020 | 18.67 | 19.24 | 18.38 | 18.80 | 83,763 | +0.12(+0.63%) |
Mar 16, 2020 | 19.42 | 19.51 | 18.67 | 18.68 | 50,487 | -1.90(-9.22%) |
Mar 13, 2020 | 20.14 | 20.82 | 19.99 | 20.58 | 71,745 | +1.13(+5.81%) |
Mar 12, 2020 | 21.24 | 21.24 | 19.36 | 19.45 | 78,635 | -2.14(-9.92%) |
Mar 11, 2020 | 22.11 | 22.11 | 21.32 | 21.59 | 46,045 | -0.57(-2.57%) |
Mar 10, 2020 | 22.01 | 22.16 | 21.55 | 22.16 | 58,317 | +0.90(+4.25%) |
Mar 09, 2020 | 21.64 | 21.93 | 20.89 | 21.25 | 117,695 | -0.61(-2.79%) |
Mar 06, 2020 | 20.99 | 22.32 | 20.71 | 21.86 | 119,677 | +0.68(+3.20%) |
Mar 05, 2020 | 21.33 | 21.51 | 21.15 | 21.19 | 36,353 | -0.48(-2.22%) |
Mar 04, 2020 | 21.39 | 21.72 | 21.31 | 21.67 | 48,495 | +0.53(+2.51%) |
Mar 03, 2020 | 21.21 | 21.43 | 20.90 | 21.14 | 59,212 | +0.10(+0.47%) |
Mar 02, 2020 | 21.17 | 21.17 | 20.83 | 21.04 | 71,584 | -0.01(-0.05%) |
Feb 28, 2020 | 21.02 | 21.13 | 20.59 | 21.05 | 38,773 | -0.39(-1.83%) |
Feb 27, 2020 | 21.86 | 21.86 | 21.14 | 21.44 | 108,669 | -0.42(-1.93%) |
Feb 26, 2020 | 22.11 | 22.19 | 21.79 | 21.86 | 34,988 | +0.09(+0.41%) |
Feb 25, 2020 | 22.38 | 22.38 | 21.78 | 21.78 | 43,657 | -0.44(-1.99%) |
Feb 24, 2020 | 22.76 | 22.76 | 22.11 | 22.22 | 79,512 | -1.11(-4.76%) |
Feb 21, 2020 | 23.68 | 23.72 | 23.19 | 23.33 | 80,802 | -0.94(-3.89%) |
Feb 20, 2020 | 24.57 | 24.57 | 24.12 | 24.27 | 32,360 | -0.75(-2.99%) |
Feb 19, 2020 | 24.66 | 26.52 | 24.38 | 25.02 | 199,977 | +1.26(+5.29%) |
Feb 18, 2020 | 23.64 | 23.79 | 23.59 | 23.76 | 18,742 | +0.10(+0.42%) |
Feb 14, 2020 | 23.57 | 23.86 | 23.52 | 23.66 | 15,672 | -0.03(-0.12%) |
Feb 13, 2020 | 23.94 | 23.94 | 23.58 | 23.69 | 40,031 | -0.73(-2.98%) |
Feb 12, 2020 | 24.21 | 24.48 | 24.08 | 24.42 | 40,900 | +0.27(+1.10%) |
Feb 11, 2020 | 23.92 | 24.24 | 23.88 | 24.15 | 49,537 | +0.64(+2.72%) |
Feb 10, 2020 | 23.33 | 23.51 | 23.10 | 23.51 | 35,535 | -0.01(-0.04%) |
Feb 07, 2020 | 23.83 | 23.83 | 23.37 | 23.52 | 66,453 | -0.38(-1.60%) |
Feb 06, 2020 | 23.78 | 23.96 | 23.58 | 23.91 | 93,103 | +0.69(+2.96%) |
Feb 05, 2020 | 23.66 | 23.78 | 23.21 | 23.22 | 60,929 | +0.03(+0.13%) |
Feb 04, 2020 | 22.69 | 23.50 | 22.55 | 23.19 | 90,583 | +0.43(+1.90%) |