Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.71 | 21.95 | 21.10 | 21.25 | 478,857 | -1.09(-4.88%) |
Apr 29, 2020 | 21.30 | 22.73 | 20.84 | 22.34 | 559,300 | +1.84(+8.98%) |
Apr 28, 2020 | 19.13 | 20.56 | 19.04 | 20.50 | 627,941 | +2.06(+11.17%) |
Apr 27, 2020 | 17.45 | 18.64 | 17.43 | 18.44 | 467,719 | +1.07(+6.16%) |
Apr 24, 2020 | 17.19 | 17.46 | 16.84 | 17.37 | 317,700 | +0.40(+2.36%) |
Apr 23, 2020 | 16.94 | 17.24 | 16.82 | 16.97 | 288,575 | +0.23(+1.37%) |
Apr 22, 2020 | 17.16 | 17.22 | 16.69 | 16.74 | 331,557 | -0.04(-0.24%) |
Apr 21, 2020 | 16.57 | 17.02 | 16.40 | 16.78 | 378,491 | -0.52(-3.01%) |
Apr 20, 2020 | 17.19 | 17.44 | 16.54 | 17.30 | 369,867 | -0.52(-2.92%) |
Apr 17, 2020 | 17.30 | 18.35 | 17.30 | 17.82 | 602,100 | +1.34(+8.13%) |
Apr 16, 2020 | 16.86 | 17.06 | 16.02 | 16.48 | 792,305 | -0.49(-2.89%) |
Apr 15, 2020 | 17.66 | 18.21 | 16.64 | 16.97 | 617,854 | -1.28(-7.01%) |
Apr 14, 2020 | 19.38 | 19.43 | 18.18 | 18.25 | 376,628 | -0.42(-2.25%) |
Apr 13, 2020 | 19.58 | 19.80 | 18.52 | 18.67 | 547,429 | -1.27(-6.37%) |
Apr 09, 2020 | 18.69 | 20.01 | 18.39 | 19.94 | 565,700 | +1.68(+9.20%) |
Apr 08, 2020 | 18.20 | 18.39 | 17.44 | 18.26 | 424,494 | +0.27(+1.50%) |
Apr 07, 2020 | 18.43 | 18.81 | 17.84 | 17.99 | 412,913 | +0.16(+0.90%) |
Apr 06, 2020 | 16.80 | 18.00 | 16.80 | 17.83 | 597,063 | +1.57(+9.66%) |
Apr 03, 2020 | 16.52 | 17.61 | 15.72 | 16.26 | 722,000 | -0.50(-2.98%) |
Apr 02, 2020 | 16.88 | 16.93 | 15.80 | 16.76 | 575,663 | -0.15(-0.89%) |
Apr 01, 2020 | 16.90 | 17.27 | 16.42 | 16.91 | 753,809 | -0.82(-4.62%) |
Mar 31, 2020 | 17.22 | 18.11 | 17.13 | 17.73 | 669,783 | +0.53(+3.08%) |
Mar 30, 2020 | 16.61 | 17.20 | 16.12 | 17.20 | 738,292 | +0.68(+4.12%) |
Mar 27, 2020 | 16.86 | 17.49 | 16.44 | 16.52 | 807,300 | -1.18(-6.67%) |
Mar 26, 2020 | 18.20 | 18.54 | 17.42 | 17.70 | 414,001 | -0.28(-1.56%) |
Mar 25, 2020 | 17.56 | 19.13 | 17.36 | 17.98 | 626,026 | +0.44(+2.51%) |
Mar 24, 2020 | 16.15 | 17.66 | 16.14 | 17.54 | 608,718 | +2.27(+14.87%) |
Mar 23, 2020 | 16.33 | 16.37 | 14.71 | 15.27 | 1,035,052 | -0.73(-4.56%) |
Mar 20, 2020 | 16.13 | 16.68 | 15.68 | 16.00 | 1,516,200 | +0.11(+0.69%) |
Mar 19, 2020 | 15.49 | 16.73 | 14.77 | 15.89 | 861,049 | +0.29(+1.86%) |
Mar 18, 2020 | 14.23 | 15.74 | 13.38 | 15.60 | 1,183,772 | +0.28(+1.83%) |
Mar 17, 2020 | 15.55 | 16.26 | 14.71 | 15.32 | 1,578,018 | -0.59(-3.71%) |
Mar 16, 2020 | 14.97 | 17.43 | 13.85 | 15.91 | 1,159,963 | -3.00(-15.86%) |
Mar 13, 2020 | 18.62 | 19.19 | 17.52 | 18.91 | 1,150,300 | +1.51(+8.68%) |
Mar 12, 2020 | 19.00 | 19.00 | 17.25 | 17.40 | 1,065,574 | -2.41(-12.17%) |
Mar 11, 2020 | 20.79 | 21.16 | 19.43 | 19.81 | 720,945 | -1.81(-8.37%) |
Mar 10, 2020 | 20.58 | 21.80 | 20.00 | 21.62 | 714,701 | +1.96(+9.97%) |
Mar 09, 2020 | 21.10 | 21.59 | 19.64 | 19.66 | 715,755 | -3.61(-15.51%) |
Mar 06, 2020 | 23.18 | 23.69 | 22.67 | 23.27 | 499,300 | -0.91(-3.76%) |
Mar 05, 2020 | 25.22 | 25.40 | 24.00 | 24.18 | 485,065 | -1.70(-6.57%) |
Mar 04, 2020 | 25.60 | 26.02 | 24.74 | 25.88 | 383,321 | +0.80(+3.19%) |
Mar 03, 2020 | 26.01 | 26.98 | 24.93 | 25.08 | 809,956 | -1.02(-3.91%) |
Mar 02, 2020 | 25.34 | 26.14 | 24.75 | 26.10 | 832,378 | +1.57(+6.40%) |
Feb 28, 2020 | 24.08 | 24.82 | 23.65 | 24.53 | 1,238,500 | -0.82(-3.23%) |
Feb 27, 2020 | 25.30 | 26.58 | 23.77 | 25.35 | 1,225,267 | -2.57(-9.22%) |
Feb 26, 2020 | 28.46 | 28.87 | 27.81 | 27.93 | 428,838 | -0.48(-1.71%) |
Feb 25, 2020 | 30.06 | 30.22 | 28.39 | 28.41 | 478,443 | -1.65(-5.49%) |
Feb 24, 2020 | 29.70 | 30.28 | 28.91 | 30.06 | 495,627 | -0.47(-1.54%) |
Feb 21, 2020 | 30.98 | 30.98 | 30.28 | 30.53 | 500,100 | -0.45(-1.45%) |
Feb 20, 2020 | 30.19 | 31.47 | 30.19 | 30.98 | 784,379 | +0.70(+2.31%) |
Feb 19, 2020 | 30.80 | 30.96 | 30.27 | 30.28 | 428,475 | -0.38(-1.24%) |
Feb 18, 2020 | 30.65 | 30.77 | 30.37 | 30.66 | 296,565 | -0.04(-0.13%) |
Feb 14, 2020 | 31.08 | 31.20 | 30.48 | 30.70 | 150,000 | -0.41(-1.32%) |
Feb 13, 2020 | 30.67 | 31.30 | 30.67 | 31.11 | 194,638 | +0.45(+1.47%) |
Feb 12, 2020 | 30.95 | 31.19 | 30.56 | 30.66 | 524,877 | -0.20(-0.65%) |
Feb 11, 2020 | 30.47 | 30.92 | 30.44 | 30.86 | 233,295 | +0.61(+2.02%) |
Feb 10, 2020 | 29.82 | 30.34 | 29.48 | 30.25 | 206,813 | +0.38(+1.27%) |
Feb 07, 2020 | 30.58 | 30.60 | 29.83 | 29.87 | 157,600 | -0.80(-2.61%) |
Feb 06, 2020 | 31.10 | 31.16 | 30.66 | 30.67 | 198,440 | -0.39(-1.26%) |
Feb 05, 2020 | 29.93 | 31.29 | 29.68 | 31.06 | 484,844 | +1.96(+6.75%) |
Feb 04, 2020 | 28.85 | 29.40 | 28.72 | 29.09 | 375,276 | +0.45(+1.55%) |