Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.01 | 20.10 | 19.22 | 19.25 | 783,431 | -1.32(-6.43%) |
Apr 29, 2020 | 19.44 | 20.89 | 19.00 | 20.57 | 1,044,970 | +1.94(+10.40%) |
Apr 28, 2020 | 18.39 | 18.93 | 18.13 | 18.63 | 521,992 | +0.96(+5.41%) |
Apr 27, 2020 | 16.91 | 17.92 | 16.91 | 17.68 | 702,045 | +0.87(+5.19%) |
Apr 24, 2020 | 17.37 | 17.37 | 16.62 | 16.80 | 314,764 | -0.51(-2.97%) |
Apr 23, 2020 | 16.77 | 17.64 | 16.77 | 17.32 | 347,648 | +0.50(+2.95%) |
Apr 22, 2020 | 17.02 | 17.14 | 16.50 | 16.82 | 326,557 | +0.19(+1.16%) |
Apr 21, 2020 | 16.46 | 16.86 | 16.32 | 16.63 | 534,616 | -0.60(-3.47%) |
Apr 20, 2020 | 16.76 | 17.58 | 16.46 | 17.23 | 354,838 | -0.13(-0.74%) |
Apr 17, 2020 | 17.21 | 18.12 | 16.99 | 17.36 | 550,511 | +1.03(+6.30%) |
Apr 16, 2020 | 16.46 | 16.87 | 15.96 | 16.33 | 614,185 | -0.25(-1.50%) |
Apr 15, 2020 | 17.36 | 17.36 | 16.41 | 16.57 | 643,706 | -1.61(-8.84%) |
Apr 14, 2020 | 18.24 | 18.58 | 17.92 | 18.18 | 555,092 | +0.40(+2.22%) |
Apr 13, 2020 | 18.67 | 18.70 | 17.64 | 17.79 | 420,414 | -1.10(-5.84%) |
Apr 09, 2020 | 17.82 | 19.35 | 17.58 | 18.89 | 992,183 | +1.67(+9.71%) |
Apr 08, 2020 | 17.22 | 17.51 | 16.67 | 17.22 | 601,498 | +0.35(+2.07%) |
Apr 07, 2020 | 17.76 | 18.59 | 16.73 | 16.87 | 944,933 | -0.31(-1.82%) |
Apr 06, 2020 | 16.30 | 17.30 | 16.20 | 17.18 | 854,448 | +1.79(+11.64%) |
Apr 03, 2020 | 15.98 | 16.24 | 15.12 | 15.39 | 551,055 | -0.71(-4.40%) |
Apr 02, 2020 | 15.25 | 16.41 | 15.06 | 16.10 | 779,219 | +0.85(+5.54%) |
Apr 01, 2020 | 16.61 | 17.00 | 15.05 | 15.25 | 1,133,009 | -2.31(-13.13%) |
Mar 31, 2020 | 16.99 | 17.89 | 16.88 | 17.56 | 1,080,000 | +0.64(+3.80%) |
Mar 30, 2020 | 16.71 | 17.11 | 16.01 | 16.91 | 742,210 | +0.33(+1.99%) |
Mar 27, 2020 | 17.09 | 17.25 | 16.19 | 16.58 | 630,617 | -1.33(-7.44%) |
Mar 26, 2020 | 16.63 | 18.32 | 16.54 | 17.92 | 856,779 | +1.46(+8.88%) |
Mar 25, 2020 | 16.00 | 17.09 | 15.47 | 16.46 | 807,056 | +0.61(+3.83%) |
Mar 24, 2020 | 14.64 | 16.32 | 14.64 | 15.85 | 996,725 | +1.67(+11.80%) |
Mar 23, 2020 | 15.01 | 15.22 | 13.57 | 14.18 | 871,566 | -0.99(-6.54%) |
Mar 20, 2020 | 15.40 | 16.04 | 14.57 | 15.17 | 2,100,390 | +0.40(+2.74%) |
Mar 19, 2020 | 13.12 | 14.99 | 12.50 | 14.76 | 1,270,121 | +1.64(+12.46%) |
Mar 18, 2020 | 15.14 | 15.56 | 13.12 | 13.13 | 984,502 | -3.24(-19.81%) |
Mar 17, 2020 | 15.72 | 16.59 | 14.81 | 16.37 | 1,427,508 | +0.85(+5.44%) |
Mar 16, 2020 | 14.95 | 16.01 | 14.82 | 15.53 | 1,944,678 | -0.83(-5.10%) |
Mar 13, 2020 | 16.85 | 17.01 | 14.96 | 16.36 | 1,100,945 | +0.44(+2.80%) |
Mar 12, 2020 | 16.52 | 17.00 | 15.71 | 15.92 | 1,021,376 | -2.02(-11.24%) |
Mar 11, 2020 | 18.90 | 19.14 | 17.74 | 17.93 | 1,350,267 | -1.62(-8.27%) |
Mar 10, 2020 | 20.12 | 20.21 | 18.57 | 19.55 | 1,106,986 | +0.06(+0.33%) |
Mar 09, 2020 | 19.89 | 20.37 | 19.09 | 19.48 | 1,896,216 | -1.63(-7.74%) |
Mar 06, 2020 | 20.54 | 21.61 | 20.47 | 21.12 | 1,197,426 | -0.14(-0.64%) |
Mar 05, 2020 | 21.09 | 21.60 | 20.77 | 21.25 | 1,038,704 | -0.44(-2.05%) |
Mar 04, 2020 | 21.28 | 21.74 | 20.86 | 21.70 | 831,864 | +0.96(+4.64%) |
Mar 03, 2020 | 21.46 | 21.78 | 20.07 | 20.74 | 1,006,053 | -0.73(-3.38%) |
Mar 02, 2020 | 21.33 | 21.52 | 20.36 | 21.46 | 1,119,187 | +0.22(+1.03%) |
Feb 28, 2020 | 21.25 | 21.94 | 20.84 | 21.25 | 1,808,916 | -0.43(-1.97%) |
Feb 27, 2020 | 21.85 | 23.02 | 21.63 | 21.67 | 1,551,123 | -0.49(-2.21%) |
Feb 26, 2020 | 23.09 | 23.18 | 22.10 | 22.16 | 1,001,984 | -0.67(-2.94%) |
Feb 25, 2020 | 24.25 | 24.32 | 22.80 | 22.83 | 746,456 | -1.39(-5.73%) |
Feb 24, 2020 | 24.51 | 24.59 | 23.90 | 24.22 | 1,153,948 | -1.14(-4.51%) |
Feb 21, 2020 | 24.51 | 25.42 | 24.36 | 25.37 | 868,773 | +0.87(+3.56%) |
Feb 20, 2020 | 23.97 | 24.54 | 23.85 | 24.50 | 757,310 | +0.65(+2.74%) |
Feb 19, 2020 | 24.17 | 24.30 | 23.80 | 23.84 | 675,428 | -0.30(-1.24%) |
Feb 18, 2020 | 24.51 | 24.56 | 24.08 | 24.14 | 987,033 | -0.39(-1.59%) |
Feb 14, 2020 | 25.68 | 25.68 | 24.29 | 24.53 | 992,568 | -1.23(-4.76%) |
Feb 13, 2020 | 26.46 | 26.72 | 25.67 | 25.76 | 700,752 | -0.80(-3.01%) |
Feb 12, 2020 | 26.71 | 26.98 | 26.36 | 26.56 | 1,306,854 | +0.20(+0.76%) |
Feb 11, 2020 | 26.35 | 26.71 | 26.25 | 26.36 | 849,210 | +0.04(+0.14%) |
Feb 10, 2020 | 25.88 | 26.63 | 25.79 | 26.32 | 1,798,915 | +0.39(+1.51%) |
Feb 07, 2020 | 25.77 | 25.97 | 25.29 | 25.93 | 1,701,751 | -0.15(-0.56%) |
Feb 06, 2020 | 26.42 | 27.02 | 24.27 | 26.08 | 2,730,026 | -1.03(-3.79%) |
Feb 05, 2020 | 27.06 | 27.17 | 26.90 | 27.10 | 611,248 | +0.45(+1.70%) |
Feb 04, 2020 | 26.82 | 27.07 | 26.58 | 26.65 | 449,432 | +0.36(+1.38%) |