Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.75 | 18.92 | 18.59 | 18.67 | 492,159 | -0.36(-1.90%) |
Apr 29, 2020 | 18.86 | 19.14 | 18.76 | 19.03 | 462,925 | +0.73(+4.00%) |
Apr 28, 2020 | 18.72 | 18.74 | 18.28 | 18.30 | 316,183 | +0.07(+0.39%) |
Apr 27, 2020 | 18.01 | 18.25 | 17.93 | 18.23 | 78,587 | +0.47(+2.63%) |
Apr 24, 2020 | 17.86 | 17.89 | 17.58 | 17.76 | 244,386 | +0.25(+1.41%) |
Apr 23, 2020 | 17.65 | 17.94 | 17.42 | 17.51 | 466,884 | -0.08(-0.45%) |
Apr 22, 2020 | 17.59 | 17.62 | 17.49 | 17.59 | 207,970 | +0.13(+0.76%) |
Apr 21, 2020 | 17.53 | 17.73 | 17.39 | 17.46 | 75,428 | -0.35(-1.98%) |
Apr 20, 2020 | 17.86 | 18.11 | 17.78 | 17.81 | 231,692 | -0.31(-1.70%) |
Apr 17, 2020 | 18.16 | 18.23 | 17.94 | 18.12 | 203,031 | +0.43(+2.45%) |
Apr 16, 2020 | 17.98 | 18.00 | 17.57 | 17.69 | 401,853 | -0.09(-0.50%) |
Apr 15, 2020 | 18.06 | 18.08 | 17.70 | 17.78 | 463,977 | -1.02(-5.40%) |
Apr 14, 2020 | 18.95 | 19.03 | 18.70 | 18.79 | 866,537 | +0.17(+0.90%) |
Apr 13, 2020 | 18.93 | 18.98 | 18.54 | 18.62 | 237,029 | -0.35(-1.86%) |
Apr 09, 2020 | 18.84 | 19.04 | 18.62 | 18.98 | 966,554 | +0.42(+2.28%) |
Apr 08, 2020 | 18.48 | 18.62 | 18.31 | 18.55 | 482,987 | +0.24(+1.30%) |
Apr 07, 2020 | 18.99 | 19.02 | 18.31 | 18.31 | 1,071,995 | +0.00(+0.00%) |
Apr 06, 2020 | 17.98 | 18.46 | 17.90 | 18.31 | 1,072,745 | +1.02(+5.92%) |
Apr 03, 2020 | 17.65 | 17.77 | 17.22 | 17.29 | 789,128 | -0.69(-3.83%) |
Apr 02, 2020 | 17.56 | 18.08 | 17.56 | 17.98 | 854,329 | +0.44(+2.52%) |
Apr 01, 2020 | 17.81 | 17.89 | 17.43 | 17.54 | 1,350,629 | -0.79(-4.33%) |
Mar 31, 2020 | 18.23 | 18.52 | 18.11 | 18.33 | 1,628,778 | -0.11(-0.57%) |
Mar 30, 2020 | 18.14 | 18.45 | 17.96 | 18.44 | 1,142,855 | +0.13(+0.72%) |
Mar 27, 2020 | 18.23 | 18.53 | 18.02 | 18.31 | 1,273,595 | -0.76(-3.98%) |
Mar 26, 2020 | 18.38 | 19.14 | 18.28 | 19.06 | 1,073,613 | +0.64(+3.50%) |
Mar 25, 2020 | 17.92 | 18.62 | 17.57 | 18.42 | 1,083,591 | +0.70(+3.93%) |
Mar 24, 2020 | 17.66 | 18.15 | 17.43 | 17.72 | 1,276,957 | +1.11(+6.70%) |
Mar 23, 2020 | 16.44 | 17.04 | 16.39 | 16.61 | 1,521,746 | +0.24(+1.46%) |
Mar 20, 2020 | 16.68 | 17.02 | 16.34 | 16.37 | 747,547 | +0.14(+0.87%) |
Mar 19, 2020 | 16.26 | 16.60 | 16.13 | 16.23 | 1,149,119 | -0.01(-0.05%) |
Mar 18, 2020 | 16.15 | 16.64 | 15.89 | 16.24 | 1,541,713 | -0.36(-2.18%) |
Mar 17, 2020 | 16.20 | 16.78 | 16.04 | 16.60 | 924,596 | +0.64(+3.98%) |
Mar 16, 2020 | 15.75 | 16.95 | 15.75 | 15.97 | 1,997,530 | -2.40(-13.07%) |
Mar 13, 2020 | 18.88 | 18.88 | 17.17 | 18.37 | 3,084,794 | +1.85(+11.22%) |
Mar 12, 2020 | 18.32 | 18.42 | 16.14 | 16.51 | 2,525,785 | -3.06(-15.64%) |
Mar 11, 2020 | 19.93 | 20.03 | 19.40 | 19.58 | 2,069,939 | -1.04(-5.05%) |
Mar 10, 2020 | 20.85 | 20.85 | 19.92 | 20.62 | 3,894,435 | +0.29(+1.43%) |
Mar 09, 2020 | 20.90 | 21.39 | 20.23 | 20.33 | 1,895,122 | -2.85(-12.30%) |
Mar 06, 2020 | 23.23 | 23.41 | 22.97 | 23.18 | 1,668,215 | -0.35(-1.50%) |
Mar 05, 2020 | 23.72 | 23.93 | 23.45 | 23.53 | 3,027,841 | -0.87(-3.58%) |
Mar 04, 2020 | 24.06 | 24.43 | 23.87 | 24.40 | 1,411,010 | +0.83(+3.52%) |
Mar 03, 2020 | 24.06 | 24.42 | 23.35 | 23.57 | 3,429,306 | -0.49(-2.02%) |
Mar 02, 2020 | 23.57 | 24.09 | 23.36 | 24.06 | 1,608,217 | +0.02(+0.07%) |
Feb 28, 2020 | 23.66 | 24.12 | 23.41 | 24.04 | 2,534,274 | -0.11(-0.47%) |
Feb 27, 2020 | 24.49 | 24.87 | 24.14 | 24.16 | 2,569,443 | -0.41(-1.69%) |
Feb 26, 2020 | 24.92 | 25.12 | 24.57 | 24.57 | 1,875,433 | +0.32(+1.31%) |
Feb 25, 2020 | 24.86 | 24.88 | 24.23 | 24.25 | 2,322,461 | -0.56(-2.28%) |
Feb 24, 2020 | 24.72 | 25.06 | 24.60 | 24.82 | 1,813,602 | -1.41(-5.38%) |
Feb 21, 2020 | 26.41 | 26.43 | 26.18 | 26.23 | 796,605 | -0.30(-1.13%) |
Feb 20, 2020 | 26.64 | 26.74 | 26.39 | 26.53 | 710,208 | -0.33(-1.22%) |
Feb 19, 2020 | 26.86 | 26.86 | 26.79 | 26.86 | 473,955 | +0.13(+0.50%) |
Feb 18, 2020 | 26.60 | 26.76 | 26.58 | 26.73 | 542,274 | +0.30(+1.14%) |
Feb 14, 2020 | 26.45 | 26.45 | 26.34 | 26.43 | 437,901 | +0.00(+0.00%) |
Feb 13, 2020 | 26.38 | 26.51 | 26.35 | 26.43 | 531,449 | -0.23(-0.86%) |
Feb 12, 2020 | 26.61 | 26.66 | 26.57 | 26.66 | 524,896 | +0.14(+0.53%) |
Feb 11, 2020 | 26.54 | 26.58 | 26.46 | 26.51 | 403,161 | +0.14(+0.54%) |
Feb 10, 2020 | 26.33 | 26.83 | 26.29 | 26.37 | 438,975 | +0.03(+0.10%) |
Feb 07, 2020 | 26.40 | 26.46 | 26.31 | 26.35 | 479,141 | -0.25(-0.93%) |
Feb 06, 2020 | 26.56 | 26.61 | 26.47 | 26.59 | 614,018 | +0.26(+1.01%) |
Feb 05, 2020 | 26.30 | 26.37 | 26.23 | 26.33 | 697,214 | +0.36(+1.39%) |
Feb 04, 2020 | 25.98 | 26.02 | 25.93 | 25.97 | 954,532 | +0.44(+1.73%) |