Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.89 | 28.82 | 26.32 | 28.54 | 758,577 | +1.55(+5.73%) |
Apr 29, 2020 | 28.75 | 29.36 | 26.60 | 27.00 | 862,719 | -0.88(-3.14%) |
Apr 28, 2020 | 26.80 | 28.60 | 26.80 | 27.87 | 1,115,676 | +1.05(+3.93%) |
Apr 27, 2020 | 25.16 | 27.44 | 24.34 | 26.82 | 2,907,788 | +5.32(+24.72%) |
Apr 24, 2020 | 20.81 | 21.59 | 20.43 | 21.50 | 359,242 | +0.59(+2.81%) |
Apr 23, 2020 | 20.82 | 21.22 | 20.55 | 20.92 | 444,601 | +0.37(+1.82%) |
Apr 22, 2020 | 20.73 | 20.90 | 20.24 | 20.54 | 406,660 | +0.62(+3.14%) |
Apr 21, 2020 | 22.07 | 22.21 | 19.89 | 19.92 | 480,361 | -2.38(-10.66%) |
Apr 20, 2020 | 21.73 | 22.48 | 21.22 | 22.30 | 448,428 | +0.37(+1.70%) |
Apr 17, 2020 | 22.37 | 22.84 | 21.66 | 21.92 | 814,890 | +0.21(+0.99%) |
Apr 16, 2020 | 21.49 | 22.23 | 21.19 | 21.71 | 493,520 | +0.52(+2.46%) |
Apr 15, 2020 | 21.33 | 21.33 | 20.31 | 21.19 | 464,042 | -0.42(-1.94%) |
Apr 14, 2020 | 23.63 | 23.83 | 20.66 | 21.61 | 1,530,800 | -2.78(-11.40%) |
Apr 13, 2020 | 24.25 | 24.89 | 23.47 | 24.39 | 434,765 | -0.57(-2.28%) |
Apr 09, 2020 | 26.22 | 26.35 | 24.81 | 24.95 | 457,900 | -1.09(-4.19%) |
Apr 08, 2020 | 25.88 | 26.34 | 25.39 | 26.05 | 384,656 | +0.70(+2.76%) |
Apr 07, 2020 | 25.89 | 26.18 | 25.20 | 25.35 | 652,564 | +0.74(+2.99%) |
Apr 06, 2020 | 25.12 | 25.12 | 23.37 | 24.61 | 642,687 | +0.75(+3.13%) |
Apr 03, 2020 | 23.16 | 24.90 | 22.63 | 23.86 | 809,207 | +0.70(+3.02%) |
Apr 02, 2020 | 21.66 | 23.40 | 21.66 | 23.16 | 383,538 | +1.49(+6.88%) |
Apr 01, 2020 | 21.40 | 22.68 | 21.32 | 21.67 | 406,903 | -0.61(-2.72%) |
Mar 31, 2020 | 22.39 | 24.05 | 21.63 | 22.28 | 635,255 | +0.35(+1.62%) |
Mar 30, 2020 | 20.29 | 21.95 | 20.29 | 21.92 | 444,617 | +1.84(+9.15%) |
Mar 27, 2020 | 20.16 | 20.65 | 19.16 | 20.09 | 260,263 | -0.53(-2.58%) |
Mar 26, 2020 | 20.51 | 21.29 | 20.30 | 20.62 | 330,734 | +0.23(+1.14%) |
Mar 25, 2020 | 19.62 | 20.98 | 19.43 | 20.38 | 310,395 | +0.86(+4.39%) |
Mar 24, 2020 | 17.95 | 19.97 | 17.90 | 19.53 | 410,552 | +2.24(+12.94%) |
Mar 23, 2020 | 18.15 | 18.61 | 16.86 | 17.29 | 363,947 | -0.75(-4.14%) |
Mar 20, 2020 | 17.35 | 18.65 | 16.97 | 18.03 | 1,002,447 | +0.85(+4.94%) |
Mar 19, 2020 | 15.88 | 17.53 | 15.71 | 17.19 | 1,528,966 | +1.28(+8.03%) |
Mar 18, 2020 | 15.54 | 17.09 | 15.12 | 15.91 | 320,353 | -0.88(-5.22%) |
Mar 17, 2020 | 15.36 | 17.55 | 15.36 | 16.79 | 410,912 | +1.51(+9.89%) |
Mar 16, 2020 | 14.71 | 16.25 | 8.393 | 15.27 | 534,585 | -1.05(-6.45%) |
Mar 13, 2020 | 16.43 | 16.77 | 16.04 | 16.33 | 800,735 | +0.51(+3.24%) |
Mar 12, 2020 | 16.68 | 16.72 | 15.42 | 15.82 | 513,707 | -2.14(-11.90%) |
Mar 11, 2020 | 18.78 | 19.12 | 17.72 | 17.95 | 595,455 | -1.50(-7.72%) |
Mar 10, 2020 | 19.41 | 19.79 | 18.75 | 19.45 | 244,552 | +0.65(+3.47%) |
Mar 09, 2020 | 18.26 | 19.40 | 18.18 | 18.80 | 514,422 | -1.52(-7.48%) |
Mar 06, 2020 | 20.03 | 20.52 | 19.55 | 20.32 | 775,106 | -0.34(-1.67%) |
Mar 05, 2020 | 20.45 | 21.22 | 20.36 | 20.66 | 414,128 | -0.86(-3.99%) |
Mar 04, 2020 | 21.29 | 21.59 | 20.65 | 21.52 | 305,838 | +0.55(+2.62%) |
Mar 03, 2020 | 21.40 | 21.66 | 20.52 | 20.97 | 492,075 | -0.43(-2.00%) |
Mar 02, 2020 | 20.80 | 21.57 | 20.36 | 21.40 | 431,949 | +0.50(+2.41%) |
Feb 28, 2020 | 19.58 | 21.02 | 19.00 | 20.90 | 787,331 | +0.18(+0.86%) |
Feb 27, 2020 | 21.45 | 21.61 | 20.55 | 20.72 | 491,523 | -1.68(-7.49%) |
Feb 26, 2020 | 22.55 | 23.07 | 22.31 | 22.40 | 335,569 | -0.20(-0.87%) |
Feb 25, 2020 | 23.01 | 23.17 | 22.39 | 22.59 | 366,222 | -0.11(-0.49%) |
Feb 24, 2020 | 21.91 | 22.92 | 21.80 | 22.71 | 421,598 | -0.72(-3.07%) |
Feb 21, 2020 | 23.32 | 23.59 | 22.74 | 23.42 | 290,718 | +0.10(+0.44%) |
Feb 20, 2020 | 22.21 | 23.46 | 22.00 | 23.32 | 446,063 | +1.00(+4.47%) |
Feb 19, 2020 | 22.03 | 22.59 | 22.03 | 22.32 | 182,855 | +0.51(+2.35%) |
Feb 18, 2020 | 22.21 | 22.47 | 21.46 | 21.81 | 252,481 | -0.71(-3.15%) |
Feb 14, 2020 | 23.04 | 23.06 | 22.28 | 22.52 | 232,917 | -0.40(-1.75%) |
Feb 13, 2020 | 21.36 | 22.99 | 21.17 | 22.92 | 800,832 | +1.30(+6.01%) |
Feb 12, 2020 | 21.27 | 21.64 | 21.08 | 21.62 | 220,138 | +0.48(+2.28%) |
Feb 11, 2020 | 20.75 | 21.35 | 20.74 | 21.14 | 400,926 | +0.69(+3.36%) |
Feb 10, 2020 | 20.76 | 20.84 | 20.05 | 20.45 | 330,806 | -0.56(-2.65%) |
Feb 07, 2020 | 20.95 | 21.05 | 20.33 | 21.01 | 279,858 | -0.04(-0.18%) |
Feb 06, 2020 | 20.99 | 21.74 | 20.95 | 21.05 | 650,896 | -0.15(-0.70%) |
Feb 05, 2020 | 21.59 | 21.80 | 20.65 | 21.20 | 644,724 | +0.83(+4.10%) |
Feb 04, 2020 | 20.26 | 21.00 | 20.20 | 20.36 | 553,007 | +0.76(+3.88%) |