Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.49 | 20.53 | 20.22 | 20.24 | 865,008 | -0.56(-2.67%) |
Apr 29, 2020 | 20.48 | 20.88 | 20.44 | 20.80 | 1,109,292 | +0.69(+3.45%) |
Apr 28, 2020 | 20.30 | 20.42 | 20.01 | 20.11 | 591,263 | +0.24(+1.20%) |
Apr 27, 2020 | 19.63 | 19.92 | 19.53 | 19.87 | 1,293,734 | +0.54(+2.77%) |
Apr 24, 2020 | 19.25 | 19.36 | 19.06 | 19.33 | 535,292 | +0.28(+1.46%) |
Apr 23, 2020 | 19.17 | 19.36 | 19.00 | 19.06 | 543,387 | +0.01(+0.05%) |
Apr 22, 2020 | 18.76 | 19.09 | 18.75 | 19.05 | 762,996 | +0.69(+3.78%) |
Apr 21, 2020 | 18.70 | 18.78 | 18.33 | 18.35 | 904,068 | -0.49(-2.58%) |
Apr 20, 2020 | 18.89 | 19.19 | 18.84 | 18.84 | 596,569 | -0.29(-1.50%) |
Apr 17, 2020 | 19.11 | 19.18 | 18.84 | 19.12 | 575,437 | +0.35(+1.85%) |
Apr 16, 2020 | 18.69 | 18.81 | 18.48 | 18.78 | 809,215 | +0.13(+0.69%) |
Apr 15, 2020 | 18.77 | 18.81 | 18.55 | 18.65 | 709,137 | -0.58(-2.99%) |
Apr 14, 2020 | 18.94 | 19.27 | 18.88 | 19.22 | 805,576 | +0.73(+3.97%) |
Apr 13, 2020 | 18.56 | 18.59 | 18.34 | 18.49 | 434,390 | -0.15(-0.80%) |
Apr 09, 2020 | 18.61 | 18.85 | 18.45 | 18.64 | 553,145 | +0.31(+1.68%) |
Apr 08, 2020 | 18.09 | 18.36 | 17.84 | 18.33 | 702,233 | +0.39(+2.15%) |
Apr 07, 2020 | 18.82 | 18.89 | 17.94 | 17.94 | 402,449 | -0.12(-0.66%) |
Apr 06, 2020 | 17.45 | 18.14 | 17.35 | 18.06 | 726,280 | +1.29(+7.68%) |
Apr 03, 2020 | 17.06 | 17.22 | 16.64 | 16.77 | 547,800 | -0.53(-3.04%) |
Apr 02, 2020 | 16.93 | 17.35 | 16.87 | 17.30 | 620,682 | +0.38(+2.23%) |
Apr 01, 2020 | 17.36 | 17.43 | 16.92 | 16.92 | 996,533 | -1.06(-5.90%) |
Mar 31, 2020 | 17.91 | 18.40 | 17.87 | 17.98 | 619,282 | -0.33(-1.79%) |
Mar 30, 2020 | 18.04 | 18.32 | 17.85 | 18.31 | 681,499 | +0.30(+1.65%) |
Mar 27, 2020 | 17.85 | 18.48 | 17.85 | 18.01 | 802,888 | -0.55(-2.94%) |
Mar 26, 2020 | 17.82 | 18.59 | 17.77 | 18.56 | 1,051,917 | +0.95(+5.41%) |
Mar 25, 2020 | 17.38 | 17.93 | 16.88 | 17.61 | 925,956 | +0.32(+1.83%) |
Mar 24, 2020 | 16.51 | 17.29 | 16.51 | 17.29 | 1,407,187 | +1.95(+12.73%) |
Mar 23, 2020 | 15.43 | 15.64 | 15.07 | 15.34 | 1,320,552 | -0.08(-0.51%) |
Mar 20, 2020 | 15.83 | 16.23 | 15.28 | 15.42 | 2,311,431 | -0.18(-1.14%) |
Mar 19, 2020 | 15.15 | 15.86 | 14.97 | 15.60 | 944,010 | +0.11(+0.70%) |
Mar 18, 2020 | 15.15 | 15.61 | 14.64 | 15.49 | 1,312,037 | -0.57(-3.52%) |
Mar 17, 2020 | 15.54 | 16.17 | 15.14 | 16.05 | 1,572,533 | +1.07(+7.15%) |
Mar 16, 2020 | 15.34 | 16.12 | 14.89 | 14.98 | 1,523,049 | -2.12(-12.41%) |
Mar 13, 2020 | 16.78 | 17.10 | 15.86 | 17.10 | 1,261,120 | +1.41(+8.97%) |
Mar 12, 2020 | 16.36 | 16.37 | 15.67 | 15.69 | 2,035,838 | -2.07(-11.66%) |
Mar 11, 2020 | 18.33 | 18.37 | 17.63 | 17.77 | 1,348,145 | -0.95(-5.08%) |
Mar 10, 2020 | 18.70 | 18.79 | 17.91 | 18.72 | 1,714,259 | +0.83(+4.66%) |
Mar 09, 2020 | 18.42 | 18.54 | 17.80 | 17.89 | 1,694,552 | -1.72(-8.75%) |
Mar 06, 2020 | 19.57 | 19.82 | 19.33 | 19.60 | 930,785 | -0.43(-2.13%) |
Mar 05, 2020 | 20.14 | 20.38 | 19.92 | 20.03 | 1,078,007 | -0.76(-3.67%) |
Mar 04, 2020 | 20.31 | 20.79 | 20.17 | 20.79 | 887,859 | +0.83(+4.17%) |
Mar 03, 2020 | 20.42 | 20.70 | 19.73 | 19.96 | 1,129,836 | -0.43(-2.09%) |
Mar 02, 2020 | 20.13 | 20.38 | 19.68 | 20.38 | 1,273,941 | +0.29(+1.43%) |
Feb 28, 2020 | 19.20 | 20.11 | 19.17 | 20.10 | 1,735,691 | +0.31(+1.55%) |
Feb 27, 2020 | 20.15 | 20.53 | 19.78 | 19.79 | 2,314,418 | -0.91(-4.41%) |
Feb 26, 2020 | 20.75 | 21.08 | 20.63 | 20.70 | 1,567,441 | +0.16(+0.77%) |
Feb 25, 2020 | 21.24 | 21.32 | 20.47 | 20.54 | 2,068,012 | -0.41(-1.94%) |
Feb 24, 2020 | 20.95 | 21.23 | 20.89 | 20.95 | 1,565,451 | -1.10(-4.99%) |
Feb 21, 2020 | 22.33 | 22.38 | 21.99 | 22.05 | 735,813 | -0.44(-1.94%) |
Feb 20, 2020 | 22.54 | 22.65 | 22.17 | 22.49 | 785,481 | -0.09(-0.40%) |
Feb 19, 2020 | 22.40 | 22.65 | 22.40 | 22.57 | 755,635 | +0.18(+0.80%) |
Feb 18, 2020 | 22.42 | 22.51 | 22.31 | 22.40 | 442,929 | -0.27(-1.18%) |
Feb 14, 2020 | 22.68 | 22.74 | 22.61 | 22.66 | 569,486 | +0.04(+0.18%) |
Feb 13, 2020 | 22.64 | 22.75 | 22.60 | 22.62 | 368,997 | -0.24(-1.04%) |
Feb 12, 2020 | 22.80 | 22.87 | 22.75 | 22.86 | 485,952 | +0.13(+0.57%) |
Feb 11, 2020 | 22.43 | 22.75 | 22.43 | 22.73 | 1,486,613 | +0.35(+1.55%) |
Feb 10, 2020 | 22.08 | 22.39 | 22.08 | 22.39 | 418,216 | +0.34(+1.53%) |
Feb 07, 2020 | 22.17 | 22.25 | 22.05 | 22.05 | 430,190 | -0.30(-1.33%) |
Feb 06, 2020 | 22.31 | 22.36 | 22.17 | 22.35 | 286,769 | +0.09(+0.40%) |
Feb 05, 2020 | 22.28 | 22.31 | 22.12 | 22.26 | 474,522 | +0.27(+1.22%) |
Feb 04, 2020 | 21.79 | 21.99 | 21.78 | 21.99 | 970,635 | +0.47(+2.17%) |