Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.79 | 18.95 | 18.11 | 18.53 | 337,324 | -0.85(-4.40%) |
Apr 29, 2020 | 19.25 | 20.12 | 19.13 | 19.38 | 502,573 | +0.70(+3.74%) |
Apr 28, 2020 | 18.62 | 19.06 | 17.97 | 18.69 | 350,329 | +0.74(+4.14%) |
Apr 27, 2020 | 17.24 | 18.33 | 17.21 | 17.94 | 286,039 | +0.94(+5.55%) |
Apr 24, 2020 | 16.46 | 17.23 | 16.27 | 17.00 | 295,816 | +0.58(+3.53%) |
Apr 23, 2020 | 16.41 | 16.92 | 16.09 | 16.42 | 294,667 | +0.12(+0.72%) |
Apr 22, 2020 | 16.87 | 16.87 | 16.10 | 16.30 | 251,038 | -0.05(-0.33%) |
Apr 21, 2020 | 16.00 | 16.66 | 15.88 | 16.36 | 225,723 | -0.14(-0.82%) |
Apr 20, 2020 | 15.91 | 16.89 | 15.58 | 16.49 | 325,498 | +0.22(+1.34%) |
Apr 17, 2020 | 16.08 | 16.82 | 15.78 | 16.27 | 410,304 | +0.88(+5.71%) |
Apr 16, 2020 | 15.58 | 15.99 | 15.10 | 15.39 | 502,660 | -0.21(-1.34%) |
Apr 15, 2020 | 16.32 | 16.53 | 15.24 | 15.60 | 617,520 | -1.34(-7.92%) |
Apr 14, 2020 | 17.63 | 17.76 | 16.63 | 16.95 | 329,439 | -0.13(-0.74%) |
Apr 13, 2020 | 17.59 | 17.95 | 16.52 | 17.07 | 331,849 | -0.73(-4.08%) |
Apr 09, 2020 | 16.88 | 18.06 | 16.88 | 17.80 | 464,239 | +1.48(+9.06%) |
Apr 08, 2020 | 15.72 | 16.80 | 15.49 | 16.32 | 619,864 | +0.95(+6.19%) |
Apr 07, 2020 | 16.59 | 16.59 | 14.79 | 15.37 | 499,032 | -0.82(-5.09%) |
Apr 06, 2020 | 16.78 | 17.52 | 15.82 | 16.19 | 407,215 | +0.47(+3.00%) |
Apr 03, 2020 | 16.39 | 16.79 | 14.76 | 15.72 | 571,007 | -1.22(-7.22%) |
Apr 02, 2020 | 19.64 | 20.44 | 16.65 | 16.95 | 679,174 | +0.97(+6.07%) |
Apr 01, 2020 | 17.92 | 18.33 | 15.43 | 15.98 | 403,542 | -2.90(-15.37%) |
Mar 31, 2020 | 19.29 | 19.67 | 18.67 | 18.88 | 387,403 | -0.63(-3.21%) |
Mar 30, 2020 | 19.46 | 19.86 | 17.81 | 19.50 | 507,642 | +0.36(+1.90%) |
Mar 27, 2020 | 18.64 | 19.78 | 18.03 | 19.14 | 472,512 | -0.44(-2.22%) |
Mar 26, 2020 | 17.63 | 19.78 | 17.41 | 19.57 | 329,404 | +2.30(+13.33%) |
Mar 25, 2020 | 17.03 | 17.80 | 15.82 | 17.27 | 628,091 | +0.42(+2.47%) |
Mar 24, 2020 | 13.98 | 16.90 | 13.98 | 16.85 | 252,488 | +3.39(+25.18%) |
Mar 23, 2020 | 14.07 | 14.28 | 12.69 | 13.46 | 1,012,144 | -0.25(-1.85%) |
Mar 20, 2020 | 13.97 | 15.02 | 13.31 | 13.72 | 625,494 | -0.25(-1.82%) |
Mar 19, 2020 | 12.71 | 14.76 | 12.48 | 13.97 | 420,902 | +0.87(+6.64%) |
Mar 18, 2020 | 17.18 | 17.42 | 12.86 | 13.10 | 461,795 | -5.29(-28.75%) |
Mar 17, 2020 | 17.49 | 18.88 | 16.46 | 18.39 | 385,168 | +1.20(+6.96%) |
Mar 16, 2020 | 18.21 | 19.58 | 17.12 | 17.19 | 366,077 | -2.41(-12.30%) |
Mar 13, 2020 | 17.03 | 19.66 | 17.03 | 19.60 | 375,120 | +3.54(+22.01%) |
Mar 12, 2020 | 18.88 | 19.49 | 15.96 | 16.07 | 564,803 | -4.39(-21.45%) |
Mar 11, 2020 | 21.19 | 21.61 | 20.02 | 20.45 | 245,744 | -1.41(-6.47%) |
Mar 10, 2020 | 22.85 | 23.03 | 21.21 | 21.87 | 289,236 | -0.42(-1.87%) |
Mar 09, 2020 | 25.86 | 26.05 | 22.06 | 22.29 | 334,441 | -5.23(-19.01%) |
Mar 06, 2020 | 27.05 | 27.66 | 26.76 | 27.52 | 348,428 | +0.40(+1.47%) |
Mar 05, 2020 | 28.19 | 28.26 | 26.85 | 27.12 | 251,671 | -1.65(-5.74%) |
Mar 04, 2020 | 28.56 | 28.79 | 28.03 | 28.77 | 136,871 | +0.62(+2.19%) |
Mar 03, 2020 | 28.46 | 29.29 | 27.79 | 28.15 | 203,527 | -0.39(-1.37%) |
Mar 02, 2020 | 27.45 | 28.62 | 26.79 | 28.54 | 258,811 | +1.17(+4.27%) |
Feb 28, 2020 | 28.11 | 28.71 | 26.65 | 27.37 | 402,804 | -1.60(-5.54%) |
Feb 27, 2020 | 29.18 | 29.57 | 28.04 | 28.98 | 378,899 | -0.54(-1.84%) |
Feb 26, 2020 | 29.72 | 29.82 | 29.31 | 29.52 | 236,564 | -0.18(-0.61%) |
Feb 25, 2020 | 30.72 | 30.72 | 29.39 | 29.70 | 306,722 | -1.10(-3.56%) |
Feb 24, 2020 | 30.02 | 30.92 | 29.78 | 30.80 | 232,372 | -0.21(-0.67%) |
Feb 21, 2020 | 30.71 | 31.04 | 30.43 | 31.01 | 155,849 | +0.28(+0.91%) |
Feb 20, 2020 | 30.76 | 31.13 | 30.56 | 30.73 | 80,687 | -0.11(-0.35%) |
Feb 19, 2020 | 30.65 | 30.91 | 30.57 | 30.83 | 104,210 | +0.34(+1.10%) |
Feb 18, 2020 | 30.57 | 30.97 | 30.47 | 30.50 | 147,004 | -0.25(-0.83%) |
Feb 14, 2020 | 30.78 | 31.04 | 30.59 | 30.75 | 140,959 | +0.00(+0.00%) |
Feb 13, 2020 | 30.25 | 30.76 | 30.25 | 30.75 | 158,163 | +0.44(+1.47%) |
Feb 12, 2020 | 30.13 | 30.81 | 30.13 | 30.31 | 179,480 | +0.32(+1.06%) |
Feb 11, 2020 | 29.70 | 30.47 | 29.61 | 29.99 | 178,275 | +0.48(+1.63%) |
Feb 10, 2020 | 29.51 | 29.86 | 29.44 | 29.51 | 117,755 | -0.15(-0.52%) |
Feb 07, 2020 | 29.80 | 29.80 | 29.43 | 29.67 | 90,664 | -0.28(-0.94%) |
Feb 06, 2020 | 30.29 | 30.29 | 29.95 | 29.95 | 86,721 | -0.20(-0.66%) |
Feb 05, 2020 | 29.94 | 30.34 | 29.86 | 30.15 | 136,745 | +0.53(+1.81%) |
Feb 04, 2020 | 29.91 | 30.26 | 29.57 | 29.61 | 142,396 | +0.03(+0.09%) |