Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.71 | 24.29 | 22.35 | 23.05 | 629,217 | +1.49(+6.91%) |
Apr 29, 2020 | 20.58 | 21.92 | 20.57 | 21.56 | 277,896 | +1.65(+8.29%) |
Apr 28, 2020 | 19.88 | 20.30 | 19.24 | 19.91 | 275,049 | +0.97(+5.12%) |
Apr 27, 2020 | 17.81 | 19.26 | 17.81 | 18.94 | 325,527 | +1.33(+7.55%) |
Apr 24, 2020 | 17.36 | 17.81 | 16.94 | 17.61 | 198,400 | +0.39(+2.26%) |
Apr 23, 2020 | 17.24 | 17.87 | 17.18 | 17.22 | 251,792 | +0.13(+0.76%) |
Apr 22, 2020 | 17.74 | 17.90 | 17.04 | 17.09 | 168,789 | -0.08(-0.47%) |
Apr 21, 2020 | 16.61 | 17.38 | 16.50 | 17.17 | 190,776 | -0.29(-1.66%) |
Apr 20, 2020 | 17.12 | 18.09 | 16.81 | 17.46 | 302,850 | -0.35(-1.97%) |
Apr 17, 2020 | 17.42 | 18.05 | 17.28 | 17.81 | 361,100 | +1.30(+7.87%) |
Apr 16, 2020 | 16.80 | 16.91 | 15.90 | 16.51 | 495,940 | -0.49(-2.88%) |
Apr 15, 2020 | 17.11 | 17.39 | 16.64 | 17.00 | 509,188 | -1.14(-6.28%) |
Apr 14, 2020 | 18.75 | 18.79 | 17.61 | 18.14 | 387,825 | +0.07(+0.39%) |
Apr 13, 2020 | 20.00 | 20.20 | 17.85 | 18.07 | 369,949 | -2.28(-11.20%) |
Apr 09, 2020 | 19.37 | 20.38 | 19.13 | 20.35 | 445,000 | +1.85(+10.00%) |
Apr 08, 2020 | 18.15 | 19.21 | 17.91 | 18.50 | 729,731 | +0.79(+4.46%) |
Apr 07, 2020 | 18.42 | 19.38 | 17.41 | 17.71 | 822,127 | +0.18(+1.03%) |
Apr 06, 2020 | 15.68 | 17.59 | 15.68 | 17.53 | 573,012 | +2.67(+17.97%) |
Apr 03, 2020 | 16.33 | 16.81 | 14.63 | 14.86 | 548,800 | -1.80(-10.80%) |
Apr 02, 2020 | 16.16 | 17.28 | 15.72 | 16.66 | 444,091 | +0.21(+1.28%) |
Apr 01, 2020 | 17.14 | 17.67 | 16.25 | 16.45 | 393,842 | -1.68(-9.27%) |
Mar 31, 2020 | 18.26 | 18.69 | 17.58 | 18.13 | 502,506 | -0.30(-1.63%) |
Mar 30, 2020 | 17.96 | 18.55 | 17.38 | 18.43 | 366,978 | +0.25(+1.38%) |
Mar 27, 2020 | 17.68 | 18.73 | 17.50 | 18.18 | 347,700 | -0.44(-2.36%) |
Mar 26, 2020 | 17.37 | 18.62 | 17.07 | 18.62 | 586,109 | +1.41(+8.19%) |
Mar 25, 2020 | 17.17 | 18.16 | 16.37 | 17.21 | 562,142 | +0.16(+0.94%) |
Mar 24, 2020 | 15.09 | 17.09 | 15.02 | 17.05 | 588,270 | +2.46(+16.86%) |
Mar 23, 2020 | 15.48 | 15.74 | 14.01 | 14.59 | 538,004 | -0.96(-6.17%) |
Mar 20, 2020 | 16.51 | 16.69 | 14.22 | 15.55 | 1,105,700 | -0.89(-5.41%) |
Mar 19, 2020 | 14.67 | 17.27 | 13.69 | 16.44 | 1,025,783 | +1.58(+10.63%) |
Mar 18, 2020 | 15.70 | 16.71 | 14.11 | 14.86 | 1,207,887 | -1.98(-11.76%) |
Mar 17, 2020 | 16.04 | 17.09 | 15.01 | 16.84 | 1,101,622 | +1.09(+6.92%) |
Mar 16, 2020 | 16.20 | 16.86 | 15.50 | 15.75 | 816,260 | -3.17(-16.75%) |
Mar 13, 2020 | 17.86 | 18.98 | 17.01 | 18.92 | 688,300 | +1.90(+11.16%) |
Mar 12, 2020 | 17.27 | 18.22 | 16.20 | 17.02 | 840,140 | -1.49(-8.05%) |
Mar 11, 2020 | 20.03 | 20.20 | 18.34 | 18.51 | 501,064 | -2.12(-10.28%) |
Mar 10, 2020 | 20.24 | 20.76 | 19.63 | 20.63 | 816,551 | +1.31(+6.78%) |
Mar 09, 2020 | 20.00 | 20.50 | 17.07 | 19.32 | 1,289,926 | -2.81(-12.70%) |
Mar 06, 2020 | 22.43 | 23.05 | 21.61 | 22.13 | 722,100 | -1.23(-5.27%) |
Mar 05, 2020 | 23.22 | 23.44 | 22.56 | 23.36 | 461,686 | -0.60(-2.50%) |
Mar 04, 2020 | 23.63 | 24.02 | 23.00 | 23.96 | 420,348 | +0.37(+1.57%) |
Mar 03, 2020 | 25.75 | 25.77 | 23.33 | 23.59 | 668,051 | -2.34(-9.02%) |
Mar 02, 2020 | 24.94 | 25.98 | 24.61 | 25.93 | 422,922 | +1.02(+4.09%) |
Feb 28, 2020 | 23.97 | 25.25 | 23.81 | 24.91 | 837,500 | +0.10(+0.40%) |
Feb 27, 2020 | 25.14 | 25.56 | 24.23 | 24.81 | 611,497 | -0.95(-3.69%) |
Feb 26, 2020 | 26.16 | 26.20 | 25.59 | 25.76 | 399,681 | -0.24(-0.92%) |
Feb 25, 2020 | 26.93 | 26.93 | 25.85 | 26.00 | 383,465 | -0.94(-3.49%) |
Feb 24, 2020 | 27.10 | 27.20 | 26.71 | 26.94 | 339,367 | -1.13(-4.03%) |
Feb 21, 2020 | 28.50 | 28.51 | 27.91 | 28.07 | 215,700 | -0.46(-1.61%) |
Feb 20, 2020 | 28.15 | 28.62 | 28.15 | 28.53 | 134,884 | +0.19(+0.67%) |
Feb 19, 2020 | 28.59 | 28.78 | 28.30 | 28.34 | 183,733 | -0.08(-0.28%) |
Feb 18, 2020 | 29.33 | 29.40 | 28.40 | 28.42 | 229,860 | -0.89(-3.04%) |
Feb 14, 2020 | 29.29 | 29.41 | 28.97 | 29.31 | 273,700 | +0.04(+0.14%) |
Feb 13, 2020 | 28.75 | 29.27 | 28.70 | 29.27 | 199,325 | +0.47(+1.63%) |
Feb 12, 2020 | 28.65 | 28.97 | 28.52 | 28.80 | 337,372 | +0.37(+1.30%) |
Feb 11, 2020 | 28.54 | 28.95 | 28.42 | 28.43 | 180,899 | -0.11(-0.39%) |
Feb 10, 2020 | 28.42 | 28.63 | 28.40 | 28.54 | 191,423 | +0.00(+0.00%) |
Feb 07, 2020 | 28.58 | 28.92 | 28.42 | 28.54 | 234,700 | -0.26(-0.90%) |
Feb 06, 2020 | 28.70 | 28.89 | 28.35 | 28.80 | 362,696 | +0.15(+0.52%) |
Feb 05, 2020 | 28.76 | 28.93 | 27.69 | 28.65 | 541,437 | +0.27(+0.95%) |
Feb 04, 2020 | 28.38 | 28.72 | 28.19 | 28.38 | 480,126 | +0.51(+1.83%) |