Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.47 | 21.57 | 21.00 | 21.14 | 182,358 | -0.46(-2.13%) |
Apr 29, 2020 | 21.13 | 21.74 | 21.11 | 21.60 | 175,760 | +1.32(+6.51%) |
Apr 28, 2020 | 20.37 | 20.45 | 20.11 | 20.28 | 81,471 | +0.56(+2.84%) |
Apr 27, 2020 | 19.68 | 19.76 | 19.41 | 19.72 | 148,976 | +0.42(+2.18%) |
Apr 24, 2020 | 19.09 | 19.37 | 19.07 | 19.30 | 73,300 | +0.36(+1.90%) |
Apr 23, 2020 | 18.92 | 19.14 | 18.91 | 18.94 | 139,561 | -0.01(-0.05%) |
Apr 22, 2020 | 19.22 | 19.22 | 18.84 | 18.95 | 72,224 | +0.09(+0.48%) |
Apr 21, 2020 | 18.84 | 19.14 | 18.76 | 18.86 | 122,813 | -0.32(-1.67%) |
Apr 20, 2020 | 19.20 | 19.70 | 19.09 | 19.18 | 167,543 | -0.55(-2.79%) |
Apr 17, 2020 | 19.72 | 19.80 | 19.50 | 19.73 | 159,000 | +0.11(+0.56%) |
Apr 16, 2020 | 19.81 | 19.87 | 19.50 | 19.62 | 148,481 | -0.22(-1.11%) |
Apr 15, 2020 | 20.14 | 20.16 | 19.77 | 19.84 | 280,575 | -0.81(-3.92%) |
Apr 14, 2020 | 20.48 | 20.71 | 20.22 | 20.65 | 302,857 | -0.05(-0.24%) |
Apr 13, 2020 | 20.68 | 20.90 | 20.45 | 20.70 | 162,985 | -0.06(-0.29%) |
Apr 09, 2020 | 20.38 | 20.84 | 20.32 | 20.76 | 197,500 | +1.14(+5.81%) |
Apr 08, 2020 | 19.44 | 19.75 | 19.29 | 19.62 | 148,913 | +0.47(+2.45%) |
Apr 07, 2020 | 19.77 | 19.81 | 19.15 | 19.15 | 316,178 | +0.08(+0.42%) |
Apr 06, 2020 | 19.30 | 19.33 | 19.00 | 19.07 | 307,513 | -0.18(-0.96%) |
Apr 03, 2020 | 19.26 | 19.38 | 19.00 | 19.25 | 195,600 | -0.32(-1.61%) |
Apr 02, 2020 | 19.37 | 19.57 | 19.22 | 19.57 | 242,243 | +0.71(+3.76%) |
Apr 01, 2020 | 18.81 | 19.36 | 18.76 | 18.86 | 190,167 | +0.49(+2.67%) |
Mar 31, 2020 | 18.30 | 18.62 | 18.09 | 18.37 | 416,744 | +1.72(+10.32%) |
Mar 30, 2020 | 16.44 | 16.74 | 16.38 | 16.65 | 418,686 | +0.20(+1.22%) |
Mar 27, 2020 | 16.10 | 16.74 | 16.05 | 16.45 | 116,500 | -0.02(-0.09%) |
Mar 26, 2020 | 16.10 | 16.52 | 16.00 | 16.46 | 206,984 | +0.51(+3.20%) |
Mar 25, 2020 | 15.01 | 16.09 | 14.90 | 15.96 | 459,592 | +0.40(+2.57%) |
Mar 24, 2020 | 15.50 | 15.78 | 15.16 | 15.55 | 276,451 | +0.86(+5.82%) |
Mar 23, 2020 | 15.04 | 15.22 | 14.42 | 14.70 | 453,580 | -0.34(-2.23%) |
Mar 20, 2020 | 15.58 | 15.76 | 15.00 | 15.04 | 208,300 | -0.23(-1.54%) |
Mar 19, 2020 | 15.12 | 15.88 | 14.96 | 15.27 | 356,634 | -0.01(-0.07%) |
Mar 18, 2020 | 15.35 | 16.50 | 15.00 | 15.28 | 535,138 | -0.48(-3.05%) |
Mar 17, 2020 | 16.29 | 16.39 | 15.50 | 15.76 | 1,915,609 | -0.18(-1.12%) |
Mar 16, 2020 | 16.87 | 17.17 | 15.94 | 15.94 | 2,219,233 | -2.00(-11.15%) |
Mar 13, 2020 | 18.53 | 18.53 | 17.13 | 17.94 | 361,000 | +0.63(+3.64%) |
Mar 12, 2020 | 16.85 | 17.54 | 16.41 | 17.31 | 599,332 | -1.36(-7.28%) |
Mar 11, 2020 | 19.43 | 19.43 | 18.38 | 18.67 | 207,406 | -1.19(-5.99%) |
Mar 10, 2020 | 20.14 | 20.18 | 19.26 | 19.86 | 391,844 | -0.32(-1.59%) |
Mar 09, 2020 | 20.50 | 20.91 | 20.07 | 20.18 | 298,962 | -1.31(-6.10%) |
Mar 06, 2020 | 21.33 | 21.60 | 21.25 | 21.49 | 274,700 | +0.04(+0.19%) |
Mar 05, 2020 | 21.24 | 21.49 | 21.18 | 21.45 | 269,271 | +0.08(+0.37%) |
Mar 04, 2020 | 20.91 | 21.41 | 20.80 | 21.37 | 211,487 | +1.15(+5.69%) |
Mar 03, 2020 | 20.44 | 20.63 | 20.15 | 20.22 | 357,247 | +0.02(+0.10%) |
Mar 02, 2020 | 19.84 | 20.20 | 19.71 | 20.20 | 560,552 | +0.09(+0.42%) |
Feb 28, 2020 | 20.29 | 20.32 | 19.64 | 20.11 | 1,591,300 | -0.87(-4.17%) |
Feb 27, 2020 | 21.16 | 21.42 | 20.93 | 20.99 | 374,362 | -0.57(-2.64%) |
Feb 26, 2020 | 21.73 | 21.85 | 21.55 | 21.56 | 400,455 | -0.31(-1.42%) |
Feb 25, 2020 | 22.23 | 22.30 | 21.84 | 21.87 | 238,541 | -0.10(-0.46%) |
Feb 24, 2020 | 22.11 | 22.18 | 21.97 | 21.97 | 315,538 | -0.62(-2.74%) |
Feb 21, 2020 | 22.38 | 22.64 | 22.33 | 22.59 | 390,300 | +0.32(+1.44%) |
Feb 20, 2020 | 22.26 | 22.33 | 22.11 | 22.27 | 325,953 | -1.74(-7.23%) |
Feb 19, 2020 | 23.90 | 24.03 | 23.87 | 24.01 | 497,049 | +0.36(+1.51%) |
Feb 18, 2020 | 23.50 | 23.73 | 23.49 | 23.65 | 387,420 | -0.24(-0.98%) |
Feb 14, 2020 | 24.01 | 24.01 | 23.80 | 23.89 | 1,031,600 | -0.32(-1.34%) |
Feb 13, 2020 | 24.16 | 24.30 | 24.14 | 24.21 | 854,374 | +0.21(+0.88%) |
Feb 12, 2020 | 24.25 | 24.27 | 23.89 | 24.00 | 226,032 | -0.30(-1.23%) |
Feb 11, 2020 | 24.29 | 24.43 | 24.25 | 24.30 | 206,570 | +0.41(+1.72%) |
Feb 10, 2020 | 23.70 | 23.93 | 23.68 | 23.89 | 127,698 | +0.35(+1.49%) |
Feb 07, 2020 | 23.60 | 23.74 | 23.50 | 23.54 | 133,200 | -0.34(-1.42%) |
Feb 06, 2020 | 24.05 | 24.06 | 23.86 | 23.88 | 159,350 | +0.19(+0.79%) |
Feb 05, 2020 | 23.60 | 23.80 | 23.43 | 23.69 | 725,412 | -1.80(-7.05%) |
Feb 04, 2020 | 25.41 | 25.54 | 25.41 | 25.49 | 213,605 | +0.28(+1.11%) |