Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.93 | 24.33 | 22.51 | 22.58 | 557,087 | -2.09(-8.48%) |
Apr 29, 2020 | 23.56 | 24.90 | 23.52 | 24.67 | 676,804 | +1.24(+5.31%) |
Apr 28, 2020 | 23.69 | 23.92 | 23.18 | 23.43 | 284,770 | +0.00(+0.00%) |
Apr 27, 2020 | 22.61 | 23.76 | 22.60 | 23.43 | 350,599 | +1.07(+4.80%) |
Apr 24, 2020 | 22.11 | 22.50 | 21.72 | 22.36 | 361,213 | +0.25(+1.15%) |
Apr 23, 2020 | 21.78 | 22.28 | 21.78 | 22.10 | 328,359 | +0.08(+0.39%) |
Apr 22, 2020 | 21.89 | 22.12 | 21.27 | 22.02 | 479,792 | +0.94(+4.47%) |
Apr 21, 2020 | 22.19 | 22.38 | 20.88 | 21.07 | 533,590 | -1.46(-6.48%) |
Apr 20, 2020 | 22.37 | 22.72 | 22.26 | 22.54 | 429,297 | -0.22(-0.95%) |
Apr 17, 2020 | 22.68 | 23.07 | 22.27 | 22.75 | 392,314 | +0.49(+2.20%) |
Apr 16, 2020 | 21.89 | 22.40 | 21.82 | 22.26 | 532,670 | +0.62(+2.87%) |
Apr 15, 2020 | 21.46 | 21.83 | 21.15 | 21.64 | 513,395 | -0.45(-2.05%) |
Apr 14, 2020 | 21.47 | 22.23 | 21.47 | 22.09 | 409,778 | +1.22(+5.82%) |
Apr 13, 2020 | 21.14 | 21.28 | 20.66 | 20.88 | 328,435 | -0.29(-1.38%) |
Apr 09, 2020 | 21.46 | 21.96 | 20.99 | 21.17 | 367,794 | -0.02(-0.09%) |
Apr 08, 2020 | 21.45 | 21.75 | 20.99 | 21.19 | 273,069 | +0.04(+0.18%) |
Apr 07, 2020 | 21.56 | 21.84 | 20.56 | 21.15 | 308,286 | +0.31(+1.49%) |
Apr 06, 2020 | 19.76 | 20.96 | 19.56 | 20.84 | 318,235 | +1.68(+8.75%) |
Apr 03, 2020 | 19.45 | 19.81 | 18.79 | 19.16 | 358,560 | -0.52(-2.63%) |
Apr 02, 2020 | 19.02 | 19.77 | 18.63 | 19.68 | 382,240 | +0.55(+2.86%) |
Apr 01, 2020 | 18.79 | 19.62 | 18.42 | 19.13 | 543,277 | -0.53(-2.68%) |
Mar 31, 2020 | 19.85 | 20.24 | 19.57 | 19.66 | 506,185 | -0.26(-1.32%) |
Mar 30, 2020 | 19.88 | 20.46 | 19.52 | 19.93 | 466,207 | +0.25(+1.29%) |
Mar 27, 2020 | 20.27 | 20.40 | 19.55 | 19.67 | 367,900 | -1.43(-6.79%) |
Mar 26, 2020 | 19.75 | 21.20 | 19.61 | 21.10 | 561,231 | +1.59(+8.16%) |
Mar 25, 2020 | 18.97 | 20.04 | 17.94 | 19.51 | 835,514 | +0.77(+4.10%) |
Mar 24, 2020 | 17.78 | 19.28 | 17.64 | 18.74 | 637,671 | +1.69(+9.88%) |
Mar 23, 2020 | 17.88 | 18.43 | 15.84 | 17.06 | 826,234 | -0.48(-2.72%) |
Mar 20, 2020 | 19.41 | 19.87 | 17.47 | 17.53 | 806,256 | -1.48(-7.78%) |
Mar 19, 2020 | 18.71 | 19.82 | 17.56 | 19.01 | 890,412 | +0.02(+0.10%) |
Mar 18, 2020 | 18.64 | 20.16 | 18.31 | 19.00 | 1,249,689 | -0.96(-4.79%) |
Mar 17, 2020 | 18.97 | 19.95 | 17.94 | 19.95 | 515,335 | +1.47(+7.96%) |
Mar 16, 2020 | 17.09 | 19.85 | 16.86 | 18.48 | 761,541 | -2.97(-13.84%) |
Mar 13, 2020 | 18.22 | 21.52 | 18.05 | 21.45 | 1,147,464 | +4.16(+24.05%) |
Mar 12, 2020 | 18.12 | 18.59 | 17.26 | 17.29 | 414,784 | -2.05(-10.61%) |
Mar 11, 2020 | 20.41 | 20.56 | 19.14 | 19.34 | 291,188 | -1.66(-7.89%) |
Mar 10, 2020 | 20.75 | 21.14 | 19.99 | 21.00 | 410,691 | +0.85(+4.23%) |
Mar 09, 2020 | 20.86 | 21.80 | 20.14 | 20.15 | 387,209 | -2.37(-10.52%) |
Mar 06, 2020 | 22.14 | 22.96 | 21.95 | 22.52 | 771,452 | -0.44(-1.92%) |
Mar 05, 2020 | 21.66 | 23.05 | 21.53 | 22.96 | 865,815 | +0.67(+2.98%) |
Mar 04, 2020 | 21.73 | 22.29 | 21.24 | 22.29 | 316,049 | +0.91(+4.25%) |
Mar 03, 2020 | 22.17 | 22.74 | 21.19 | 21.38 | 884,940 | -0.81(-3.63%) |
Mar 02, 2020 | 21.45 | 22.25 | 20.99 | 22.19 | 444,472 | +0.81(+3.77%) |
Feb 28, 2020 | 20.04 | 21.52 | 20.04 | 21.38 | 443,911 | +0.73(+3.54%) |
Feb 27, 2020 | 20.85 | 21.35 | 20.43 | 20.65 | 414,562 | -0.85(-3.96%) |
Feb 26, 2020 | 21.52 | 21.94 | 21.34 | 21.51 | 209,020 | +0.10(+0.48%) |
Feb 25, 2020 | 22.62 | 22.62 | 21.34 | 21.40 | 368,108 | -1.01(-4.51%) |
Feb 24, 2020 | 22.26 | 22.63 | 22.06 | 22.41 | 226,752 | -0.90(-3.86%) |
Feb 21, 2020 | 23.80 | 23.80 | 23.22 | 23.31 | 215,229 | -0.66(-2.74%) |
Feb 20, 2020 | 23.86 | 24.04 | 23.45 | 23.97 | 179,852 | +0.10(+0.43%) |
Feb 19, 2020 | 23.78 | 23.94 | 23.59 | 23.87 | 192,075 | +0.33(+1.39%) |
Feb 18, 2020 | 24.25 | 24.40 | 23.42 | 23.54 | 395,139 | -1.01(-4.12%) |
Feb 14, 2020 | 24.76 | 24.85 | 24.31 | 24.55 | 306,723 | -0.17(-0.68%) |
Feb 13, 2020 | 24.73 | 24.92 | 24.60 | 24.72 | 294,708 | -0.20(-0.79%) |
Feb 12, 2020 | 24.63 | 24.95 | 24.41 | 24.92 | 252,249 | +0.53(+2.19%) |
Feb 11, 2020 | 24.30 | 24.49 | 24.03 | 24.38 | 245,706 | +0.30(+1.24%) |
Feb 10, 2020 | 24.23 | 24.43 | 24.03 | 24.08 | 415,240 | -0.34(-1.38%) |
Feb 07, 2020 | 24.92 | 25.03 | 24.29 | 24.42 | 400,886 | -0.77(-3.05%) |
Feb 06, 2020 | 25.78 | 25.91 | 24.91 | 25.19 | 504,901 | -0.55(-2.15%) |
Feb 05, 2020 | 25.51 | 25.90 | 25.22 | 25.74 | 396,311 | +0.66(+2.65%) |
Feb 04, 2020 | 24.77 | 25.14 | 24.58 | 25.07 | 613,717 | +0.78(+3.20%) |