Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.75 | 18.76 | 17.56 | 17.67 | 584,777 | -1.24(-6.56%) |
Apr 29, 2020 | 18.04 | 19.53 | 17.96 | 18.91 | 552,647 | +1.30(+7.38%) |
Apr 28, 2020 | 18.17 | 18.44 | 17.47 | 17.61 | 364,449 | -0.17(-0.96%) |
Apr 27, 2020 | 17.89 | 18.06 | 17.18 | 17.78 | 720,954 | +0.03(+0.17%) |
Apr 24, 2020 | 17.56 | 18.14 | 17.30 | 17.75 | 453,900 | +0.34(+1.95%) |
Apr 23, 2020 | 17.40 | 17.98 | 17.10 | 17.41 | 484,574 | +0.09(+0.52%) |
Apr 22, 2020 | 17.12 | 17.87 | 16.94 | 17.32 | 538,816 | +0.41(+2.42%) |
Apr 21, 2020 | 16.62 | 17.06 | 16.59 | 16.91 | 426,266 | -0.22(-1.28%) |
Apr 20, 2020 | 17.17 | 17.97 | 16.96 | 17.13 | 776,169 | -0.24(-1.38%) |
Apr 17, 2020 | 17.12 | 17.43 | 16.52 | 17.37 | 758,900 | +0.68(+4.07%) |
Apr 16, 2020 | 16.51 | 16.89 | 16.00 | 16.69 | 697,419 | +0.24(+1.46%) |
Apr 15, 2020 | 16.47 | 16.61 | 16.00 | 16.45 | 496,355 | -0.54(-3.18%) |
Apr 14, 2020 | 17.13 | 17.60 | 16.80 | 16.99 | 587,710 | +0.33(+1.98%) |
Apr 13, 2020 | 16.46 | 16.76 | 16.05 | 16.66 | 334,000 | +0.19(+1.15%) |
Apr 09, 2020 | 18.08 | 18.08 | 16.16 | 16.47 | 953,200 | -0.57(-3.35%) |
Apr 08, 2020 | 15.61 | 17.30 | 15.61 | 17.04 | 886,768 | +1.75(+11.45%) |
Apr 07, 2020 | 15.89 | 15.95 | 15.28 | 15.29 | 490,009 | -0.19(-1.23%) |
Apr 06, 2020 | 15.04 | 15.88 | 14.93 | 15.48 | 584,843 | +1.08(+7.50%) |
Apr 03, 2020 | 14.22 | 14.75 | 14.02 | 14.40 | 417,500 | +0.05(+0.35%) |
Apr 02, 2020 | 14.46 | 15.47 | 14.00 | 14.35 | 620,570 | -0.11(-0.76%) |
Apr 01, 2020 | 14.85 | 15.17 | 14.18 | 14.46 | 653,876 | -0.91(-5.92%) |
Mar 31, 2020 | 15.80 | 16.34 | 14.96 | 15.37 | 707,817 | -0.44(-2.78%) |
Mar 30, 2020 | 15.80 | 16.16 | 15.30 | 15.81 | 621,501 | -0.01(-0.06%) |
Mar 27, 2020 | 15.13 | 16.48 | 14.75 | 15.82 | 905,500 | +0.29(+1.87%) |
Mar 26, 2020 | 15.21 | 16.18 | 15.11 | 15.53 | 878,341 | +0.42(+2.78%) |
Mar 25, 2020 | 15.34 | 15.63 | 14.50 | 15.11 | 782,778 | -0.16(-1.05%) |
Mar 24, 2020 | 14.22 | 15.86 | 13.92 | 15.27 | 1,062,182 | +1.96(+14.73%) |
Mar 23, 2020 | 13.65 | 13.96 | 12.13 | 13.31 | 1,496,898 | -0.21(-1.55%) |
Mar 20, 2020 | 13.18 | 14.32 | 12.49 | 13.52 | 2,196,000 | +0.65(+5.05%) |
Mar 19, 2020 | 12.30 | 13.70 | 12.03 | 12.87 | 1,073,886 | +0.56(+4.55%) |
Mar 18, 2020 | 12.67 | 13.53 | 10.94 | 12.31 | 935,814 | -1.18(-8.75%) |
Mar 17, 2020 | 12.93 | 14.43 | 12.47 | 13.49 | 1,169,798 | +0.57(+4.41%) |
Mar 16, 2020 | 13.60 | 14.67 | 12.75 | 12.92 | 985,362 | -2.82(-17.92%) |
Mar 13, 2020 | 16.64 | 16.82 | 13.58 | 15.74 | 1,273,900 | -0.28(-1.75%) |
Mar 12, 2020 | 16.00 | 18.04 | 15.85 | 16.02 | 855,719 | -1.75(-9.85%) |
Mar 11, 2020 | 19.00 | 19.50 | 17.33 | 17.77 | 828,327 | -1.70(-8.73%) |
Mar 10, 2020 | 19.74 | 20.10 | 18.35 | 19.47 | 726,202 | +0.42(+2.20%) |
Mar 09, 2020 | 19.94 | 20.23 | 18.77 | 19.05 | 883,261 | -2.06(-9.76%) |
Mar 06, 2020 | 21.22 | 22.11 | 20.50 | 21.11 | 814,600 | -0.75(-3.43%) |
Mar 05, 2020 | 21.56 | 22.62 | 21.19 | 21.86 | 618,965 | +0.06(+0.28%) |
Mar 04, 2020 | 21.73 | 22.21 | 21.18 | 21.80 | 596,817 | +0.48(+2.25%) |
Mar 03, 2020 | 21.73 | 22.34 | 20.79 | 21.32 | 1,211,536 | -0.56(-2.56%) |
Mar 02, 2020 | 21.28 | 22.13 | 19.98 | 21.88 | 1,568,780 | +0.78(+3.70%) |
Feb 28, 2020 | 19.67 | 21.25 | 19.44 | 21.10 | 1,462,200 | +0.62(+3.03%) |
Feb 27, 2020 | 21.35 | 22.04 | 20.15 | 20.48 | 1,060,641 | -1.76(-7.91%) |
Feb 26, 2020 | 23.09 | 23.44 | 21.80 | 22.24 | 735,000 | -0.78(-3.39%) |
Feb 25, 2020 | 23.24 | 23.84 | 22.47 | 23.02 | 968,103 | +0.02(+0.09%) |
Feb 24, 2020 | 23.40 | 23.72 | 22.51 | 23.00 | 1,284,572 | -1.70(-6.88%) |
Feb 21, 2020 | 24.60 | 25.12 | 23.93 | 24.70 | 1,242,500 | +0.14(+0.57%) |
Feb 20, 2020 | 24.70 | 25.27 | 23.78 | 24.56 | 1,250,154 | +0.55(+2.29%) |
Feb 19, 2020 | 24.25 | 24.30 | 23.30 | 24.01 | 989,869 | +0.07(+0.29%) |
Feb 18, 2020 | 23.06 | 24.10 | 23.05 | 23.94 | 980,254 | +1.10(+4.82%) |
Feb 14, 2020 | 22.68 | 23.57 | 22.31 | 22.84 | 1,054,300 | +0.26(+1.15%) |
Feb 13, 2020 | 21.65 | 22.78 | 21.40 | 22.58 | 701,755 | +0.86(+3.96%) |
Feb 12, 2020 | 21.84 | 22.00 | 21.32 | 21.72 | 616,836 | -0.04(-0.18%) |
Feb 11, 2020 | 21.53 | 22.85 | 21.50 | 21.76 | 969,129 | +0.41(+1.92%) |
Feb 10, 2020 | 21.25 | 21.84 | 21.25 | 21.35 | 490,551 | -0.01(-0.05%) |
Feb 07, 2020 | 21.31 | 21.98 | 21.28 | 21.36 | 497,000 | -0.23(-1.07%) |
Feb 06, 2020 | 22.44 | 22.61 | 21.45 | 21.59 | 743,621 | -0.67(-3.01%) |
Feb 05, 2020 | 22.20 | 22.90 | 21.89 | 22.26 | 1,086,925 | +0.22(+1.00%) |
Feb 04, 2020 | 22.83 | 22.90 | 21.80 | 22.04 | 1,232,166 | -0.56(-2.48%) |