Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.47 | 18.12 | 17.18 | 17.95 | 219,775 | +1.06(+6.28%) |
Apr 29, 2020 | 17.36 | 17.47 | 16.82 | 16.89 | 172,330 | -0.31(-1.80%) |
Apr 28, 2020 | 17.05 | 17.64 | 17.00 | 17.20 | 226,790 | +0.24(+1.42%) |
Apr 27, 2020 | 16.70 | 17.20 | 16.70 | 16.96 | 169,911 | +0.40(+2.42%) |
Apr 24, 2020 | 16.23 | 17.05 | 16.16 | 16.56 | 225,000 | +0.23(+1.41%) |
Apr 23, 2020 | 16.50 | 16.58 | 15.90 | 16.33 | 139,560 | -0.41(-2.45%) |
Apr 22, 2020 | 17.04 | 17.12 | 16.52 | 16.74 | 268,968 | -1.18(-6.58%) |
Apr 21, 2020 | 18.59 | 18.68 | 17.72 | 17.92 | 281,133 | +0.25(+1.41%) |
Apr 20, 2020 | 17.89 | 18.01 | 17.40 | 17.67 | 219,255 | -0.44(-2.43%) |
Apr 17, 2020 | 17.48 | 18.26 | 17.41 | 18.11 | 195,700 | +1.19(+7.03%) |
Apr 16, 2020 | 16.68 | 17.25 | 16.20 | 16.92 | 174,529 | +0.30(+1.81%) |
Apr 15, 2020 | 16.63 | 16.91 | 16.40 | 16.62 | 239,543 | +0.24(+1.47%) |
Apr 14, 2020 | 16.14 | 16.58 | 15.47 | 16.38 | 284,379 | +0.22(+1.36%) |
Apr 13, 2020 | 16.95 | 17.08 | 15.96 | 16.16 | 270,370 | -0.90(-5.28%) |
Apr 09, 2020 | 17.23 | 17.50 | 16.47 | 17.06 | 311,600 | -1.88(-9.93%) |
Apr 08, 2020 | 18.61 | 18.97 | 18.38 | 18.94 | 124,878 | +0.19(+1.01%) |
Apr 07, 2020 | 18.51 | 19.12 | 18.33 | 18.75 | 148,404 | +0.75(+4.17%) |
Apr 06, 2020 | 19.18 | 19.26 | 17.70 | 18.00 | 230,157 | -2.12(-10.54%) |
Apr 03, 2020 | 20.29 | 20.60 | 19.96 | 20.12 | 304,900 | -0.49(-2.38%) |
Apr 02, 2020 | 20.98 | 21.32 | 20.25 | 20.61 | 236,486 | -1.47(-6.66%) |
Apr 01, 2020 | 22.59 | 22.91 | 21.79 | 22.08 | 146,636 | -0.50(-2.21%) |
Mar 31, 2020 | 21.21 | 22.58 | 21.08 | 22.58 | 203,736 | +2.02(+9.82%) |
Mar 30, 2020 | 20.41 | 20.99 | 20.25 | 20.56 | 134,124 | +0.31(+1.53%) |
Mar 27, 2020 | 20.32 | 20.60 | 19.90 | 20.25 | 187,100 | +0.07(+0.35%) |
Mar 26, 2020 | 19.77 | 20.64 | 19.42 | 20.18 | 235,432 | -0.59(-2.84%) |
Mar 25, 2020 | 20.60 | 21.24 | 20.37 | 20.77 | 152,905 | +0.79(+3.95%) |
Mar 24, 2020 | 19.49 | 21.36 | 19.11 | 19.98 | 499,681 | -4.24(-17.51%) |
Mar 23, 2020 | 26.56 | 27.01 | 23.90 | 24.22 | 168,218 | -4.35(-15.23%) |
Mar 20, 2020 | 28.08 | 29.16 | 27.85 | 28.57 | 150,800 | -1.35(-4.51%) |
Mar 19, 2020 | 29.30 | 29.92 | 28.39 | 29.92 | 193,006 | +1.57(+5.54%) |
Mar 18, 2020 | 27.74 | 29.54 | 27.26 | 28.35 | 198,624 | +1.67(+6.26%) |
Mar 17, 2020 | 29.01 | 29.09 | 25.24 | 26.68 | 159,215 | -1.16(-4.17%) |
Mar 16, 2020 | 30.00 | 31.30 | 27.48 | 27.84 | 273,789 | +0.62(+2.28%) |
Mar 13, 2020 | 24.38 | 28.00 | 24.18 | 27.22 | 362,300 | +2.23(+8.92%) |
Mar 12, 2020 | 23.51 | 25.36 | 23.43 | 24.99 | 544,291 | +2.70(+12.11%) |
Mar 11, 2020 | 21.35 | 22.47 | 21.29 | 22.29 | 289,387 | +0.21(+0.95%) |
Mar 10, 2020 | 21.41 | 22.12 | 21.35 | 22.08 | 225,440 | +1.40(+6.77%) |
Mar 09, 2020 | 20.53 | 21.34 | 20.45 | 20.68 | 160,793 | -0.20(-0.96%) |
Mar 06, 2020 | 20.54 | 21.91 | 20.24 | 20.88 | 258,800 | +0.01(+0.03%) |
Mar 05, 2020 | 21.47 | 21.58 | 20.84 | 20.87 | 100,855 | -1.40(-6.27%) |
Mar 04, 2020 | 22.20 | 22.43 | 22.00 | 22.27 | 60,869 | -0.09(-0.40%) |
Mar 03, 2020 | 23.99 | 23.99 | 21.87 | 22.36 | 306,834 | -2.30(-9.33%) |
Mar 02, 2020 | 24.37 | 24.74 | 23.95 | 24.66 | 105,616 | -0.48(-1.91%) |
Feb 28, 2020 | 23.36 | 25.75 | 23.36 | 25.14 | 276,800 | +2.42(+10.65%) |
Feb 27, 2020 | 22.10 | 22.78 | 21.80 | 22.72 | 111,802 | -0.03(-0.13%) |
Feb 26, 2020 | 22.84 | 23.19 | 22.22 | 22.75 | 167,559 | -0.31(-1.34%) |
Feb 25, 2020 | 22.25 | 23.20 | 21.88 | 23.06 | 334,687 | +1.18(+5.39%) |
Feb 24, 2020 | 20.92 | 22.19 | 20.86 | 21.88 | 232,025 | -0.64(-2.84%) |
Feb 21, 2020 | 22.65 | 22.71 | 22.30 | 22.52 | 104,200 | -1.03(-4.37%) |
Feb 20, 2020 | 23.75 | 23.77 | 23.41 | 23.55 | 73,096 | -0.31(-1.30%) |
Feb 19, 2020 | 24.31 | 24.31 | 23.86 | 23.86 | 49,939 | -0.45(-1.85%) |
Feb 18, 2020 | 24.79 | 24.98 | 24.21 | 24.31 | 76,095 | -0.94(-3.72%) |
Feb 14, 2020 | 25.40 | 25.40 | 25.20 | 25.25 | 19,500 | -0.31(-1.21%) |
Feb 13, 2020 | 25.63 | 25.76 | 25.47 | 25.56 | 76,916 | -0.47(-1.81%) |
Feb 12, 2020 | 26.04 | 26.18 | 25.88 | 26.03 | 28,067 | +0.07(+0.27%) |
Feb 11, 2020 | 25.76 | 26.23 | 25.74 | 25.96 | 37,740 | +0.27(+1.05%) |
Feb 10, 2020 | 25.62 | 25.77 | 25.52 | 25.69 | 26,969 | -0.18(-0.70%) |
Feb 07, 2020 | 25.83 | 26.09 | 25.66 | 25.87 | 95,700 | -0.19(-0.73%) |
Feb 06, 2020 | 26.17 | 26.23 | 26.00 | 26.06 | 30,437 | -0.45(-1.70%) |
Feb 05, 2020 | 26.60 | 26.71 | 26.38 | 26.51 | 31,556 | -0.10(-0.38%) |
Feb 04, 2020 | 26.32 | 26.90 | 26.28 | 26.61 | 81,211 | +1.04(+4.07%) |