Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.63 | 21.14 | 19.73 | 20.28 | 531,703 | -0.58(-2.79%) |
Apr 29, 2020 | 20.10 | 21.13 | 19.68 | 20.86 | 484,222 | +1.75(+9.18%) |
Apr 28, 2020 | 19.47 | 20.10 | 18.64 | 19.11 | 448,850 | +0.40(+2.12%) |
Apr 27, 2020 | 17.08 | 19.04 | 17.08 | 18.71 | 418,267 | +1.83(+10.85%) |
Apr 24, 2020 | 16.65 | 16.94 | 16.43 | 16.88 | 272,971 | +0.34(+2.05%) |
Apr 23, 2020 | 16.93 | 17.33 | 16.49 | 16.54 | 354,735 | -0.20(-1.21%) |
Apr 22, 2020 | 17.41 | 17.73 | 16.68 | 16.74 | 394,019 | -0.29(-1.71%) |
Apr 21, 2020 | 16.84 | 17.33 | 16.42 | 17.03 | 425,617 | -0.40(-2.28%) |
Apr 20, 2020 | 16.59 | 18.27 | 16.47 | 17.43 | 629,267 | +0.38(+2.22%) |
Apr 17, 2020 | 16.85 | 17.44 | 16.45 | 17.05 | 566,376 | +1.08(+6.73%) |
Apr 16, 2020 | 15.85 | 16.16 | 15.08 | 15.98 | 676,602 | +0.16(+0.98%) |
Apr 15, 2020 | 17.00 | 17.00 | 15.71 | 15.82 | 663,951 | -1.02(-6.04%) |
Apr 14, 2020 | 16.26 | 16.98 | 16.09 | 16.84 | 428,406 | +0.92(+5.78%) |
Apr 13, 2020 | 16.28 | 16.32 | 15.33 | 15.92 | 550,539 | -0.45(-2.72%) |
Apr 09, 2020 | 17.16 | 18.19 | 15.71 | 16.37 | 996,216 | -0.09(-0.53%) |
Apr 08, 2020 | 15.06 | 16.71 | 14.76 | 16.45 | 686,435 | +1.91(+13.12%) |
Apr 07, 2020 | 15.29 | 15.87 | 14.24 | 14.54 | 623,120 | +0.29(+2.04%) |
Apr 06, 2020 | 12.72 | 14.35 | 12.19 | 14.25 | 649,086 | +2.31(+19.30%) |
Apr 03, 2020 | 12.28 | 12.72 | 11.79 | 11.95 | 712,511 | -0.30(-2.45%) |
Apr 02, 2020 | 12.46 | 12.94 | 11.76 | 12.25 | 714,823 | -0.44(-3.44%) |
Apr 01, 2020 | 14.20 | 14.51 | 12.16 | 12.68 | 985,513 | -2.03(-13.77%) |
Mar 31, 2020 | 15.49 | 15.78 | 14.24 | 14.71 | 755,181 | -0.79(-5.13%) |
Mar 30, 2020 | 17.20 | 17.25 | 15.43 | 15.50 | 591,814 | -1.43(-8.47%) |
Mar 27, 2020 | 16.48 | 17.69 | 16.40 | 16.94 | 660,704 | -0.26(-1.52%) |
Mar 26, 2020 | 15.37 | 17.40 | 15.24 | 17.20 | 1,022,335 | +2.06(+13.64%) |
Mar 25, 2020 | 14.35 | 16.05 | 13.11 | 15.14 | 774,791 | +0.86(+6.04%) |
Mar 24, 2020 | 14.29 | 14.99 | 13.51 | 14.27 | 570,913 | +0.80(+5.97%) |
Mar 23, 2020 | 13.04 | 13.90 | 11.95 | 13.47 | 853,648 | +0.39(+2.96%) |
Mar 20, 2020 | 14.16 | 15.47 | 13.01 | 13.08 | 1,874,987 | -0.47(-3.50%) |
Mar 19, 2020 | 8.682 | 14.61 | 8.633 | 13.56 | 2,552,103 | +5.01(+58.62%) |
Mar 18, 2020 | 12.33 | 12.73 | 8.478 | 8.546 | 1,479,364 | -4.79(-35.90%) |
Mar 17, 2020 | 13.69 | 13.95 | 11.72 | 13.33 | 1,412,215 | -0.15(-1.08%) |
Mar 16, 2020 | 13.82 | 14.46 | 13.29 | 13.48 | 1,228,741 | -2.31(-14.61%) |
Mar 13, 2020 | 16.78 | 17.05 | 14.78 | 15.78 | 1,030,479 | +0.06(+0.37%) |
Mar 12, 2020 | 17.64 | 17.80 | 14.79 | 15.73 | 1,650,497 | -2.89(-15.51%) |
Mar 11, 2020 | 20.89 | 21.31 | 18.43 | 18.61 | 556,489 | -3.03(-14.01%) |
Mar 10, 2020 | 22.09 | 22.53 | 20.10 | 21.65 | 534,616 | +0.52(+2.48%) |
Mar 09, 2020 | 20.77 | 23.06 | 20.59 | 21.12 | 770,864 | -1.85(-8.06%) |
Mar 06, 2020 | 20.86 | 23.38 | 20.70 | 22.97 | 851,629 | +1.56(+7.28%) |
Mar 05, 2020 | 21.32 | 22.19 | 20.39 | 21.41 | 712,880 | -0.74(-3.32%) |
Mar 04, 2020 | 24.03 | 24.03 | 20.89 | 22.15 | 1,431,847 | -1.12(-4.83%) |
Mar 03, 2020 | 25.63 | 26.25 | 22.33 | 23.27 | 823,120 | -2.21(-8.67%) |
Mar 02, 2020 | 26.90 | 27.86 | 24.31 | 25.48 | 722,952 | -0.14(-0.53%) |
Feb 28, 2020 | 24.32 | 26.08 | 24.32 | 25.62 | 680,003 | -0.05(-0.21%) |
Feb 27, 2020 | 27.47 | 27.70 | 25.54 | 25.67 | 819,269 | -2.61(-9.22%) |
Feb 26, 2020 | 29.66 | 29.66 | 27.83 | 28.28 | 500,050 | -1.05(-3.59%) |
Feb 25, 2020 | 32.30 | 32.30 | 28.88 | 29.33 | 638,942 | -2.74(-8.55%) |
Feb 24, 2020 | 30.79 | 32.15 | 30.19 | 32.08 | 362,045 | -0.49(-1.51%) |
Feb 21, 2020 | 33.92 | 33.99 | 32.16 | 32.57 | 327,147 | -1.53(-4.48%) |
Feb 20, 2020 | 35.75 | 35.95 | 33.03 | 34.10 | 471,830 | -1.86(-5.16%) |
Feb 19, 2020 | 36.30 | 36.32 | 35.17 | 35.95 | 188,898 | -0.03(-0.08%) |
Feb 18, 2020 | 37.11 | 37.33 | 35.42 | 35.98 | 216,095 | -1.31(-3.52%) |
Feb 14, 2020 | 37.38 | 37.71 | 36.61 | 37.30 | 226,136 | +0.06(+0.16%) |
Feb 13, 2020 | 36.77 | 37.24 | 36.61 | 37.24 | 171,499 | +0.10(+0.26%) |
Feb 12, 2020 | 36.19 | 37.26 | 35.73 | 37.14 | 254,724 | +1.30(+3.64%) |
Feb 11, 2020 | 35.88 | 36.12 | 35.34 | 35.84 | 188,413 | +0.32(+0.90%) |
Feb 10, 2020 | 35.64 | 35.66 | 35.19 | 35.52 | 159,697 | -0.25(-0.70%) |
Feb 07, 2020 | 35.82 | 36.14 | 35.46 | 35.77 | 188,774 | -0.27(-0.75%) |
Feb 06, 2020 | 35.85 | 36.18 | 35.61 | 36.04 | 210,813 | +0.45(+1.28%) |
Feb 05, 2020 | 34.68 | 36.17 | 34.64 | 35.59 | 403,247 | +1.56(+4.57%) |
Feb 04, 2020 | 33.70 | 34.57 | 33.13 | 34.03 | 249,001 | +1.01(+3.07%) |