Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.00 | 23.55 | 21.22 | 22.39 | 177,647 | -1.41(-5.93%) |
Apr 29, 2020 | 23.10 | 24.24 | 22.64 | 23.80 | 179,711 | +1.95(+8.94%) |
Apr 28, 2020 | 20.05 | 22.34 | 20.05 | 21.84 | 228,514 | +1.45(+7.09%) |
Apr 27, 2020 | 19.54 | 20.74 | 19.50 | 20.40 | 182,864 | +1.16(+6.01%) |
Apr 24, 2020 | 19.24 | 19.57 | 17.53 | 19.24 | 100,660 | +0.24(+1.24%) |
Apr 23, 2020 | 18.98 | 19.67 | 18.92 | 19.00 | 169,375 | +0.19(+1.02%) |
Apr 22, 2020 | 19.21 | 19.32 | 18.75 | 18.81 | 115,879 | +0.05(+0.28%) |
Apr 21, 2020 | 18.24 | 18.94 | 18.16 | 18.76 | 123,453 | -0.23(-1.20%) |
Apr 20, 2020 | 18.41 | 19.37 | 18.40 | 18.99 | 107,936 | +0.05(+0.25%) |
Apr 17, 2020 | 18.54 | 19.48 | 18.54 | 18.94 | 179,180 | +0.78(+4.32%) |
Apr 16, 2020 | 18.37 | 18.44 | 17.75 | 18.16 | 199,756 | -0.28(-1.52%) |
Apr 15, 2020 | 18.88 | 19.04 | 18.27 | 18.44 | 101,868 | -1.26(-6.41%) |
Apr 14, 2020 | 20.69 | 21.00 | 19.59 | 19.70 | 110,735 | -0.53(-2.64%) |
Apr 13, 2020 | 21.69 | 21.69 | 20.12 | 20.23 | 111,858 | -1.50(-6.90%) |
Apr 09, 2020 | 21.08 | 21.92 | 20.92 | 21.73 | 137,067 | +1.18(+5.76%) |
Apr 08, 2020 | 19.24 | 20.70 | 19.19 | 20.55 | 253,807 | +1.56(+8.21%) |
Apr 07, 2020 | 19.76 | 20.63 | 18.65 | 18.99 | 189,943 | -0.34(-1.77%) |
Apr 06, 2020 | 18.68 | 19.47 | 18.68 | 19.33 | 161,742 | +1.34(+7.45%) |
Apr 03, 2020 | 18.93 | 19.01 | 17.54 | 17.99 | 200,522 | -1.07(-5.61%) |
Apr 02, 2020 | 18.41 | 19.36 | 17.84 | 19.06 | 211,479 | +0.73(+3.97%) |
Apr 01, 2020 | 19.05 | 19.31 | 18.10 | 18.33 | 132,655 | -1.15(-5.89%) |
Mar 31, 2020 | 18.98 | 19.67 | 18.46 | 19.48 | 239,532 | +0.39(+2.02%) |
Mar 30, 2020 | 18.90 | 19.45 | 17.61 | 19.09 | 212,291 | +0.35(+1.87%) |
Mar 27, 2020 | 18.41 | 19.31 | 17.52 | 18.74 | 185,000 | -0.46(-2.37%) |
Mar 26, 2020 | 17.97 | 19.39 | 17.12 | 19.20 | 175,233 | +1.33(+7.45%) |
Mar 25, 2020 | 18.37 | 18.79 | 17.21 | 17.87 | 275,824 | -0.24(-1.31%) |
Mar 24, 2020 | 17.66 | 18.62 | 17.15 | 18.10 | 231,037 | +1.18(+6.99%) |
Mar 23, 2020 | 17.76 | 17.95 | 16.16 | 16.92 | 278,538 | -0.55(-3.16%) |
Mar 20, 2020 | 20.29 | 20.88 | 17.23 | 17.47 | 440,304 | -3.00(-14.64%) |
Mar 19, 2020 | 21.25 | 21.91 | 19.44 | 20.47 | 376,902 | -0.83(-3.91%) |
Mar 18, 2020 | 21.47 | 23.46 | 21.02 | 21.30 | 337,707 | -1.21(-5.37%) |
Mar 17, 2020 | 20.63 | 24.10 | 20.63 | 22.51 | 399,977 | +2.23(+11.02%) |
Mar 16, 2020 | 19.25 | 20.88 | 19.06 | 20.28 | 428,890 | +0.03(+0.13%) |
Mar 13, 2020 | 19.16 | 20.95 | 19.16 | 20.25 | 336,334 | +2.23(+12.35%) |
Mar 12, 2020 | 19.13 | 19.71 | 17.87 | 18.02 | 316,452 | -2.41(-11.79%) |
Mar 11, 2020 | 21.00 | 21.95 | 20.37 | 20.43 | 408,117 | -0.83(-3.91%) |
Mar 10, 2020 | 20.20 | 21.38 | 19.96 | 21.27 | 273,751 | +1.95(+10.12%) |
Mar 09, 2020 | 21.26 | 21.88 | 19.17 | 19.31 | 189,453 | -3.39(-14.94%) |
Mar 06, 2020 | 22.63 | 23.15 | 21.91 | 22.70 | 427,294 | +0.11(+0.47%) |
Mar 05, 2020 | 22.71 | 22.83 | 22.05 | 22.60 | 226,732 | -0.61(-2.64%) |
Mar 04, 2020 | 23.44 | 23.44 | 22.43 | 23.21 | 137,446 | -0.12(-0.53%) |
Mar 03, 2020 | 24.54 | 24.71 | 23.07 | 23.33 | 220,532 | -1.38(-5.57%) |
Mar 02, 2020 | 23.77 | 24.75 | 23.49 | 24.71 | 215,711 | +0.97(+4.10%) |
Feb 28, 2020 | 23.74 | 24.30 | 23.27 | 23.74 | 228,141 | -0.68(-2.80%) |
Feb 27, 2020 | 25.10 | 25.66 | 24.40 | 24.42 | 153,532 | -1.12(-4.39%) |
Feb 26, 2020 | 26.10 | 26.15 | 25.42 | 25.54 | 92,952 | -0.43(-1.65%) |
Feb 25, 2020 | 26.78 | 26.78 | 25.91 | 25.97 | 112,751 | -0.84(-3.14%) |
Feb 24, 2020 | 26.56 | 26.93 | 26.44 | 26.81 | 112,904 | -0.51(-1.86%) |
Feb 21, 2020 | 27.85 | 27.85 | 27.28 | 27.32 | 115,268 | -0.55(-1.96%) |
Feb 20, 2020 | 28.12 | 28.21 | 27.74 | 27.87 | 89,206 | -0.27(-0.95%) |
Feb 19, 2020 | 28.65 | 28.65 | 28.12 | 28.14 | 76,174 | -0.37(-1.29%) |
Feb 18, 2020 | 29.20 | 29.54 | 28.44 | 28.50 | 186,312 | -0.75(-2.58%) |
Feb 14, 2020 | 29.20 | 29.34 | 29.03 | 29.26 | 199,723 | +0.06(+0.21%) |
Feb 13, 2020 | 28.73 | 29.25 | 28.73 | 29.20 | 81,787 | +0.25(+0.85%) |
Feb 12, 2020 | 28.71 | 29.12 | 28.71 | 28.95 | 95,682 | +0.36(+1.26%) |
Feb 11, 2020 | 28.33 | 28.83 | 28.24 | 28.59 | 251,766 | +0.36(+1.27%) |
Feb 10, 2020 | 27.89 | 28.23 | 27.89 | 28.23 | 327,621 | +0.31(+1.10%) |
Feb 07, 2020 | 28.00 | 29.31 | 27.86 | 27.92 | 197,897 | -0.03(-0.09%) |
Feb 06, 2020 | 28.26 | 28.26 | 27.86 | 27.95 | 109,328 | -0.20(-0.72%) |
Feb 05, 2020 | 27.74 | 28.26 | 27.74 | 28.15 | 119,523 | +0.59(+2.13%) |
Feb 04, 2020 | 28.11 | 28.17 | 27.51 | 27.57 | 119,963 | -0.27(-0.98%) |