Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.02 | 20.11 | 19.23 | 19.26 | 783,052 | -1.32(-6.43%) |
Apr 29, 2020 | 19.45 | 20.90 | 19.01 | 20.58 | 1,044,463 | +1.94(+10.40%) |
Apr 28, 2020 | 18.40 | 18.94 | 18.14 | 18.64 | 521,739 | +0.96(+5.41%) |
Apr 27, 2020 | 16.92 | 17.93 | 16.92 | 17.69 | 701,705 | +0.87(+5.19%) |
Apr 24, 2020 | 17.38 | 17.38 | 16.63 | 16.81 | 314,611 | -0.51(-2.97%) |
Apr 23, 2020 | 16.78 | 17.65 | 16.78 | 17.33 | 347,479 | +0.50(+2.95%) |
Apr 22, 2020 | 17.02 | 17.15 | 16.51 | 16.83 | 326,399 | +0.19(+1.16%) |
Apr 21, 2020 | 16.46 | 16.87 | 16.33 | 16.64 | 534,357 | -0.60(-3.47%) |
Apr 20, 2020 | 16.77 | 17.58 | 16.47 | 17.24 | 354,666 | -0.13(-0.74%) |
Apr 17, 2020 | 17.22 | 18.13 | 17.00 | 17.36 | 550,244 | +1.03(+6.30%) |
Apr 16, 2020 | 16.46 | 16.88 | 15.97 | 16.33 | 613,887 | -0.25(-1.50%) |
Apr 15, 2020 | 17.37 | 17.37 | 16.42 | 16.58 | 643,394 | -1.61(-8.84%) |
Apr 14, 2020 | 18.25 | 18.59 | 17.92 | 18.19 | 554,823 | +0.40(+2.22%) |
Apr 13, 2020 | 18.68 | 18.71 | 17.64 | 17.80 | 420,210 | -1.10(-5.84%) |
Apr 09, 2020 | 17.83 | 19.36 | 17.58 | 18.90 | 991,702 | +1.67(+9.71%) |
Apr 08, 2020 | 17.23 | 17.52 | 16.67 | 17.23 | 601,206 | +0.35(+2.07%) |
Apr 07, 2020 | 17.77 | 18.60 | 16.74 | 16.88 | 944,475 | -0.31(-1.82%) |
Apr 06, 2020 | 16.31 | 17.31 | 16.21 | 17.19 | 854,034 | +1.79(+11.64%) |
Apr 03, 2020 | 15.99 | 16.25 | 15.13 | 15.40 | 550,788 | -0.71(-4.39%) |
Apr 02, 2020 | 15.26 | 16.42 | 15.07 | 16.10 | 778,842 | +0.85(+5.54%) |
Apr 01, 2020 | 16.62 | 17.01 | 15.06 | 15.26 | 1,132,459 | -2.31(-13.13%) |
Mar 31, 2020 | 17.00 | 17.90 | 16.89 | 17.57 | 1,079,477 | +0.64(+3.80%) |
Mar 30, 2020 | 16.72 | 17.12 | 16.02 | 16.92 | 741,850 | +0.33(+1.99%) |
Mar 27, 2020 | 17.10 | 17.25 | 16.20 | 16.59 | 630,311 | -1.33(-7.44%) |
Mar 26, 2020 | 16.64 | 18.33 | 16.55 | 17.92 | 856,363 | +1.46(+8.88%) |
Mar 25, 2020 | 16.00 | 17.10 | 15.48 | 16.46 | 806,665 | +0.61(+3.83%) |
Mar 24, 2020 | 14.64 | 16.33 | 14.64 | 15.86 | 996,241 | +1.67(+11.80%) |
Mar 23, 2020 | 15.02 | 15.23 | 13.58 | 14.18 | 871,143 | -0.99(-6.54%) |
Mar 20, 2020 | 15.41 | 16.05 | 14.58 | 15.18 | 2,099,371 | +0.40(+2.74%) |
Mar 19, 2020 | 13.13 | 15.00 | 12.51 | 14.77 | 1,269,505 | +1.64(+12.46%) |
Mar 18, 2020 | 15.15 | 15.57 | 13.13 | 13.14 | 984,025 | -3.24(-19.81%) |
Mar 17, 2020 | 15.73 | 16.60 | 14.82 | 16.38 | 1,426,816 | +0.85(+5.44%) |
Mar 16, 2020 | 14.96 | 16.01 | 14.83 | 15.53 | 1,943,735 | -0.83(-5.10%) |
Mar 13, 2020 | 16.86 | 17.01 | 14.97 | 16.37 | 1,100,411 | +0.45(+2.80%) |
Mar 12, 2020 | 16.52 | 17.00 | 15.72 | 15.92 | 1,020,881 | -2.02(-11.24%) |
Mar 11, 2020 | 18.91 | 19.15 | 17.75 | 17.94 | 1,349,612 | -1.62(-8.27%) |
Mar 10, 2020 | 20.13 | 20.22 | 18.58 | 19.56 | 1,106,449 | +0.06(+0.33%) |
Mar 09, 2020 | 19.90 | 20.38 | 19.10 | 19.49 | 1,895,296 | -1.64(-7.74%) |
Mar 06, 2020 | 20.55 | 21.62 | 20.48 | 21.13 | 1,196,845 | -0.14(-0.64%) |
Mar 05, 2020 | 21.10 | 21.61 | 20.78 | 21.27 | 1,038,201 | -0.45(-2.05%) |
Mar 04, 2020 | 21.29 | 21.75 | 20.87 | 21.71 | 831,461 | +0.96(+4.64%) |
Mar 03, 2020 | 21.47 | 21.79 | 20.08 | 20.75 | 1,005,565 | -0.73(-3.38%) |
Mar 02, 2020 | 21.34 | 21.53 | 20.37 | 21.47 | 1,118,644 | +0.22(+1.03%) |
Feb 28, 2020 | 21.27 | 21.95 | 20.85 | 21.26 | 1,808,038 | -0.43(-1.97%) |
Feb 27, 2020 | 21.86 | 23.03 | 21.64 | 21.68 | 1,550,371 | -0.49(-2.21%) |
Feb 26, 2020 | 23.10 | 23.19 | 22.11 | 22.17 | 1,001,498 | -0.67(-2.94%) |
Feb 25, 2020 | 24.26 | 24.34 | 22.81 | 22.85 | 746,094 | -1.39(-5.73%) |
Feb 24, 2020 | 24.53 | 24.60 | 23.91 | 24.24 | 1,153,388 | -1.14(-4.51%) |
Feb 21, 2020 | 24.52 | 25.43 | 24.37 | 25.38 | 868,351 | +0.87(+3.56%) |
Feb 20, 2020 | 23.98 | 24.55 | 23.86 | 24.51 | 756,943 | +0.65(+2.74%) |
Feb 19, 2020 | 24.18 | 24.31 | 23.81 | 23.85 | 675,100 | -0.30(-1.24%) |
Feb 18, 2020 | 24.52 | 24.57 | 24.09 | 24.15 | 986,554 | -0.39(-1.59%) |
Feb 14, 2020 | 25.69 | 25.69 | 24.30 | 24.54 | 992,087 | -1.23(-4.76%) |
Feb 13, 2020 | 26.47 | 26.73 | 25.68 | 25.77 | 700,412 | -0.80(-3.01%) |
Feb 12, 2020 | 26.72 | 26.99 | 26.37 | 26.57 | 1,306,221 | +0.20(+0.76%) |
Feb 11, 2020 | 26.36 | 26.72 | 26.26 | 26.37 | 848,798 | +0.04(+0.14%) |
Feb 10, 2020 | 25.89 | 26.64 | 25.80 | 26.33 | 1,798,043 | +0.39(+1.51%) |
Feb 07, 2020 | 25.78 | 25.98 | 25.30 | 25.94 | 1,700,925 | -0.15(-0.56%) |
Feb 06, 2020 | 26.43 | 27.03 | 24.29 | 26.09 | 2,728,702 | -1.03(-3.79%) |
Feb 05, 2020 | 27.07 | 27.19 | 26.92 | 27.12 | 610,951 | +0.45(+1.70%) |
Feb 04, 2020 | 26.83 | 27.08 | 26.59 | 26.66 | 449,214 | +0.36(+1.38%) |