Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.79 | 19.84 | 18.24 | 18.39 | 494,745 | -1.71(-8.50%) |
Apr 29, 2020 | 19.41 | 20.53 | 19.26 | 20.10 | 550,860 | +1.46(+7.81%) |
Apr 28, 2020 | 18.65 | 19.08 | 18.24 | 18.65 | 491,293 | +0.70(+3.91%) |
Apr 27, 2020 | 16.98 | 18.53 | 16.94 | 17.94 | 566,428 | +1.21(+7.26%) |
Apr 24, 2020 | 17.13 | 17.16 | 16.33 | 16.73 | 280,836 | -0.15(-0.91%) |
Apr 23, 2020 | 17.04 | 17.70 | 16.75 | 16.88 | 407,417 | -0.25(-1.47%) |
Apr 22, 2020 | 16.95 | 17.32 | 16.59 | 17.13 | 315,944 | +0.72(+4.38%) |
Apr 21, 2020 | 16.21 | 16.85 | 15.91 | 16.42 | 427,457 | -0.46(-2.72%) |
Apr 20, 2020 | 16.77 | 17.38 | 16.46 | 16.87 | 367,568 | -0.43(-2.49%) |
Apr 17, 2020 | 17.31 | 18.34 | 17.20 | 17.31 | 479,178 | +0.74(+4.45%) |
Apr 16, 2020 | 16.96 | 17.22 | 16.06 | 16.57 | 511,977 | -0.36(-2.13%) |
Apr 15, 2020 | 17.78 | 17.82 | 16.73 | 16.93 | 648,198 | -1.97(-10.42%) |
Apr 14, 2020 | 19.20 | 19.97 | 18.64 | 18.90 | 678,413 | +0.22(+1.16%) |
Apr 13, 2020 | 20.04 | 20.06 | 17.86 | 18.68 | 424,570 | -1.28(-6.40%) |
Apr 09, 2020 | 19.03 | 20.40 | 18.92 | 19.96 | 535,990 | +1.27(+6.79%) |
Apr 08, 2020 | 18.58 | 19.10 | 17.86 | 18.69 | 442,409 | +0.31(+1.71%) |
Apr 07, 2020 | 19.00 | 19.54 | 18.04 | 18.38 | 840,887 | +0.51(+2.86%) |
Apr 06, 2020 | 16.49 | 18.00 | 16.36 | 17.86 | 648,582 | +2.28(+14.60%) |
Apr 03, 2020 | 15.31 | 15.99 | 14.65 | 15.59 | 651,905 | +0.21(+1.38%) |
Apr 02, 2020 | 14.87 | 16.17 | 14.74 | 15.38 | 504,859 | +0.63(+4.25%) |
Apr 01, 2020 | 15.39 | 15.69 | 14.41 | 14.75 | 441,960 | -1.23(-7.68%) |
Mar 31, 2020 | 16.84 | 17.22 | 15.52 | 15.98 | 849,771 | -0.58(-3.52%) |
Mar 30, 2020 | 16.75 | 17.80 | 15.88 | 16.56 | 525,832 | -0.26(-1.57%) |
Mar 27, 2020 | 16.61 | 17.22 | 15.64 | 16.82 | 861,385 | -0.56(-3.25%) |
Mar 26, 2020 | 17.04 | 17.97 | 16.78 | 17.39 | 441,980 | +0.57(+3.41%) |
Mar 25, 2020 | 16.59 | 17.66 | 15.96 | 16.81 | 775,615 | +0.11(+0.69%) |
Mar 24, 2020 | 16.83 | 17.45 | 15.89 | 16.70 | 683,539 | +1.02(+6.53%) |
Mar 23, 2020 | 15.79 | 16.42 | 15.01 | 15.68 | 695,354 | -0.15(-0.95%) |
Mar 20, 2020 | 17.56 | 17.72 | 15.01 | 15.83 | 1,112,580 | -1.68(-9.58%) |
Mar 19, 2020 | 17.11 | 20.12 | 16.20 | 17.50 | 1,688,722 | +0.35(+2.06%) |
Mar 18, 2020 | 15.21 | 18.93 | 15.16 | 17.15 | 1,206,522 | +0.68(+4.12%) |
Mar 17, 2020 | 13.64 | 18.32 | 13.07 | 16.47 | 1,261,293 | +3.09(+23.07%) |
Mar 16, 2020 | 12.70 | 13.98 | 12.55 | 13.38 | 771,389 | -1.49(-10.02%) |
Mar 13, 2020 | 13.65 | 14.90 | 13.25 | 14.87 | 822,051 | +1.97(+15.24%) |
Mar 12, 2020 | 14.40 | 14.41 | 12.49 | 12.91 | 1,191,594 | -1.94(-13.07%) |
Mar 11, 2020 | 15.33 | 15.71 | 14.54 | 14.85 | 1,287,703 | -0.63(-4.05%) |
Mar 10, 2020 | 15.33 | 15.91 | 14.33 | 15.47 | 1,042,468 | +0.86(+5.92%) |
Mar 09, 2020 | 15.91 | 16.30 | 14.47 | 14.61 | 771,951 | -3.18(-17.86%) |
Mar 06, 2020 | 17.86 | 18.78 | 17.51 | 17.78 | 604,863 | -0.80(-4.32%) |
Mar 05, 2020 | 19.14 | 19.19 | 17.94 | 18.59 | 592,915 | -1.54(-7.63%) |
Mar 04, 2020 | 19.32 | 20.16 | 18.91 | 20.12 | 479,015 | +1.24(+6.54%) |
Mar 03, 2020 | 19.80 | 20.45 | 18.35 | 18.89 | 535,375 | -0.98(-4.93%) |
Mar 02, 2020 | 19.41 | 19.90 | 18.60 | 19.87 | 1,059,447 | +0.56(+2.93%) |
Feb 28, 2020 | 18.08 | 19.56 | 18.08 | 19.30 | 1,146,473 | +0.41(+2.20%) |
Feb 27, 2020 | 19.57 | 20.10 | 18.89 | 18.89 | 800,575 | -1.50(-7.36%) |
Feb 26, 2020 | 21.74 | 21.89 | 20.36 | 20.39 | 435,908 | -1.05(-4.90%) |
Feb 25, 2020 | 23.50 | 23.66 | 21.39 | 21.44 | 675,567 | -2.06(-8.75%) |
Feb 24, 2020 | 23.54 | 23.85 | 23.25 | 23.49 | 384,550 | -1.28(-5.16%) |
Feb 21, 2020 | 24.77 | 24.99 | 24.37 | 24.77 | 359,335 | -0.34(-1.34%) |
Feb 20, 2020 | 24.81 | 25.84 | 24.76 | 25.11 | 476,835 | +0.07(+0.28%) |
Feb 19, 2020 | 24.91 | 25.42 | 24.75 | 25.04 | 422,875 | +0.26(+1.03%) |
Feb 18, 2020 | 25.52 | 25.74 | 24.30 | 24.78 | 600,557 | -0.96(-3.74%) |
Feb 14, 2020 | 25.87 | 26.40 | 25.41 | 25.74 | 424,288 | -0.14(-0.55%) |
Feb 13, 2020 | 26.11 | 26.54 | 25.62 | 25.88 | 321,963 | -0.48(-1.81%) |
Feb 12, 2020 | 26.82 | 27.38 | 26.36 | 26.36 | 448,013 | +0.07(+0.27%) |
Feb 11, 2020 | 25.84 | 26.84 | 25.82 | 26.29 | 585,487 | +0.86(+3.40%) |
Feb 10, 2020 | 26.61 | 27.08 | 25.15 | 25.42 | 653,214 | -0.65(-2.50%) |
Feb 07, 2020 | 26.09 | 26.15 | 23.91 | 26.08 | 1,206,438 | -0.58(-2.18%) |
Feb 06, 2020 | 27.29 | 27.30 | 26.49 | 26.66 | 627,079 | -1.55(-5.50%) |
Feb 05, 2020 | 26.51 | 27.44 | 26.42 | 28.21 | 601,536 | +2.13(+8.19%) |
Feb 04, 2020 | 25.98 | 26.28 | 25.58 | 26.08 | 504,674 | +0.90(+3.57%) |