Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.21 | 19.75 | 18.46 | 18.50 | 1,080,671 | -1.35(-6.82%) |
Apr 29, 2020 | 18.92 | 20.08 | 18.73 | 19.85 | 1,307,375 | +2.00(+11.17%) |
Apr 28, 2020 | 18.10 | 18.65 | 17.69 | 17.86 | 1,136,472 | +0.29(+1.64%) |
Apr 27, 2020 | 16.57 | 17.77 | 16.22 | 17.57 | 1,828,723 | +1.18(+7.22%) |
Apr 24, 2020 | 15.43 | 16.60 | 15.43 | 16.38 | 1,011,757 | +1.05(+6.83%) |
Apr 23, 2020 | 15.51 | 16.55 | 14.97 | 15.34 | 1,414,698 | -0.81(-5.03%) |
Apr 22, 2020 | 18.19 | 18.84 | 15.71 | 16.15 | 1,457,364 | -0.79(-4.69%) |
Apr 21, 2020 | 16.02 | 17.14 | 15.74 | 16.94 | 1,003,345 | +0.41(+2.46%) |
Apr 20, 2020 | 17.15 | 17.53 | 16.39 | 16.54 | 843,617 | -1.53(-8.45%) |
Apr 17, 2020 | 17.07 | 18.22 | 17.07 | 18.06 | 1,196,650 | +1.61(+9.76%) |
Apr 16, 2020 | 16.29 | 16.67 | 15.89 | 16.46 | 1,034,310 | -0.07(-0.44%) |
Apr 15, 2020 | 16.36 | 16.68 | 15.93 | 16.53 | 1,236,937 | -0.17(-1.03%) |
Apr 14, 2020 | 16.11 | 16.79 | 16.06 | 16.70 | 600,738 | +1.00(+6.38%) |
Apr 13, 2020 | 16.77 | 16.91 | 15.39 | 15.70 | 556,311 | -1.35(-7.89%) |
Apr 09, 2020 | 17.39 | 17.69 | 16.51 | 17.04 | 987,164 | +0.70(+4.31%) |
Apr 08, 2020 | 14.06 | 16.77 | 13.84 | 16.34 | 1,155,817 | +2.54(+18.38%) |
Apr 07, 2020 | 13.86 | 15.19 | 13.71 | 13.80 | 1,132,376 | +0.38(+2.83%) |
Apr 06, 2020 | 11.95 | 13.46 | 11.82 | 13.42 | 1,027,336 | +1.94(+16.90%) |
Apr 03, 2020 | 12.10 | 12.24 | 11.00 | 11.48 | 908,510 | -0.68(-5.57%) |
Apr 02, 2020 | 11.48 | 12.72 | 11.34 | 12.16 | 931,035 | +0.56(+4.83%) |
Apr 01, 2020 | 12.91 | 13.36 | 11.51 | 11.60 | 1,301,916 | -2.12(-15.46%) |
Mar 31, 2020 | 14.01 | 14.69 | 13.38 | 13.72 | 1,259,359 | -0.50(-3.49%) |
Mar 30, 2020 | 13.89 | 14.32 | 12.85 | 14.22 | 1,897,736 | +0.45(+3.26%) |
Mar 27, 2020 | 12.61 | 13.99 | 12.31 | 13.77 | 1,492,880 | +0.68(+5.21%) |
Mar 26, 2020 | 12.32 | 13.28 | 11.93 | 13.09 | 1,980,056 | +0.93(+7.68%) |
Mar 25, 2020 | 13.30 | 13.47 | 11.67 | 12.15 | 1,796,713 | -0.94(-7.19%) |
Mar 24, 2020 | 13.74 | 14.35 | 12.52 | 13.10 | 1,721,680 | +0.13(+0.97%) |
Mar 23, 2020 | 13.54 | 13.84 | 12.29 | 12.97 | 1,367,766 | -0.42(-3.15%) |
Mar 20, 2020 | 13.93 | 14.64 | 13.22 | 13.39 | 1,251,517 | -0.47(-3.37%) |
Mar 19, 2020 | 12.19 | 14.17 | 11.76 | 13.86 | 1,132,719 | +1.63(+13.35%) |
Mar 18, 2020 | 12.72 | 13.28 | 11.23 | 12.23 | 1,230,029 | -1.30(-9.62%) |
Mar 17, 2020 | 16.23 | 16.41 | 13.02 | 13.53 | 1,215,110 | -2.50(-15.61%) |
Mar 16, 2020 | 16.99 | 18.13 | 15.84 | 16.03 | 795,809 | -2.77(-14.74%) |
Mar 13, 2020 | 18.64 | 18.80 | 17.70 | 18.80 | 972,585 | +1.05(+5.91%) |
Mar 12, 2020 | 18.99 | 19.42 | 17.70 | 17.75 | 1,045,624 | -2.43(-12.04%) |
Mar 11, 2020 | 20.61 | 21.05 | 20.05 | 20.18 | 736,474 | -1.12(-5.26%) |
Mar 10, 2020 | 21.41 | 21.64 | 20.59 | 21.30 | 818,912 | +0.57(+2.77%) |
Mar 09, 2020 | 20.64 | 21.29 | 20.59 | 20.73 | 1,151,964 | -1.61(-7.19%) |
Mar 06, 2020 | 21.29 | 22.60 | 21.26 | 22.34 | 931,559 | +0.30(+1.34%) |
Mar 05, 2020 | 22.16 | 22.42 | 21.72 | 22.04 | 1,598,364 | -0.82(-3.57%) |
Mar 04, 2020 | 23.13 | 23.20 | 22.46 | 22.86 | 764,649 | -0.04(-0.16%) |
Mar 03, 2020 | 23.73 | 24.53 | 22.67 | 22.89 | 579,495 | -0.83(-3.52%) |
Mar 02, 2020 | 23.63 | 23.96 | 23.24 | 23.73 | 820,576 | +0.14(+0.61%) |
Feb 28, 2020 | 23.51 | 24.39 | 23.07 | 23.58 | 1,164,225 | -0.42(-1.76%) |
Feb 27, 2020 | 24.36 | 24.97 | 23.87 | 24.00 | 1,600,837 | -0.81(-3.25%) |
Feb 26, 2020 | 25.62 | 26.73 | 24.61 | 24.81 | 936,077 | -0.67(-2.64%) |
Feb 25, 2020 | 24.67 | 27.27 | 24.60 | 25.48 | 966,103 | -1.17(-4.38%) |
Feb 24, 2020 | 26.91 | 27.05 | 26.60 | 26.65 | 588,034 | -1.35(-4.84%) |
Feb 21, 2020 | 28.75 | 28.91 | 27.80 | 28.00 | 477,262 | -0.86(-2.98%) |
Feb 20, 2020 | 28.34 | 28.99 | 28.34 | 28.87 | 374,323 | +0.30(+1.04%) |
Feb 19, 2020 | 28.40 | 28.74 | 28.31 | 28.57 | 305,967 | +0.13(+0.47%) |
Feb 18, 2020 | 28.36 | 28.61 | 28.13 | 28.43 | 334,602 | -0.07(-0.25%) |
Feb 14, 2020 | 28.66 | 28.97 | 28.33 | 28.51 | 334,451 | -0.13(-0.47%) |
Feb 13, 2020 | 28.79 | 28.95 | 28.48 | 28.64 | 304,404 | -0.41(-1.42%) |
Feb 12, 2020 | 28.54 | 29.21 | 28.45 | 29.05 | 354,199 | +0.74(+2.63%) |
Feb 11, 2020 | 28.34 | 28.46 | 27.92 | 28.31 | 431,296 | +0.04(+0.13%) |
Feb 10, 2020 | 28.35 | 28.59 | 28.17 | 28.27 | 320,358 | -0.20(-0.69%) |
Feb 07, 2020 | 29.12 | 29.13 | 28.39 | 28.47 | 414,273 | -0.74(-2.55%) |
Feb 06, 2020 | 29.65 | 29.81 | 29.18 | 29.21 | 356,437 | -0.25(-0.85%) |
Feb 05, 2020 | 29.23 | 29.48 | 29.17 | 29.47 | 616,952 | +0.70(+2.43%) |
Feb 04, 2020 | 29.13 | 29.22 | 28.68 | 28.77 | 367,911 | +0.20(+0.69%) |