Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.40 | 22.60 | 20.60 | 22.20 | 706,591 | +0.30(+1.37%) |
Apr 29, 2020 | 22.60 | 24.00 | 21.80 | 21.90 | 716,896 | -0.10(-0.45%) |
Apr 28, 2020 | 20.70 | 22.40 | 20.10 | 22.00 | 674,579 | +1.60(+7.84%) |
Apr 27, 2020 | 17.80 | 21.00 | 17.80 | 20.40 | 1,182,851 | +2.70(+15.25%) |
Apr 24, 2020 | 17.90 | 18.10 | 17.50 | 17.70 | 356,270 | -0.10(-0.56%) |
Apr 23, 2020 | 18.40 | 18.90 | 17.50 | 17.80 | 601,787 | -0.60(-3.26%) |
Apr 22, 2020 | 18.20 | 18.40 | 17.80 | 18.40 | 313,403 | +0.30(+1.66%) |
Apr 21, 2020 | 17.80 | 18.50 | 17.80 | 18.10 | 317,315 | -0.60(-3.21%) |
Apr 20, 2020 | 18.80 | 19.10 | 18.10 | 18.70 | 627,248 | -0.50(-2.60%) |
Apr 17, 2020 | 18.40 | 19.80 | 18.30 | 19.20 | 475,890 | +1.30(+7.26%) |
Apr 16, 2020 | 17.80 | 18.40 | 17.40 | 17.90 | 381,544 | +0.10(+0.56%) |
Apr 15, 2020 | 17.60 | 18.60 | 17.10 | 17.80 | 363,718 | -0.70(-3.78%) |
Apr 14, 2020 | 18.00 | 18.50 | 17.40 | 18.50 | 498,295 | +0.80(+4.52%) |
Apr 13, 2020 | 18.20 | 18.30 | 17.10 | 17.70 | 451,976 | -0.90(-4.84%) |
Apr 09, 2020 | 18.60 | 19.50 | 17.65 | 18.60 | 878,320 | +0.20(+1.09%) |
Apr 08, 2020 | 17.80 | 19.20 | 17.30 | 18.40 | 544,600 | +0.90(+5.14%) |
Apr 07, 2020 | 18.10 | 18.90 | 17.00 | 17.50 | 551,217 | -0.20(-1.13%) |
Apr 06, 2020 | 16.70 | 17.80 | 16.30 | 17.70 | 580,277 | +1.50(+9.26%) |
Apr 03, 2020 | 16.10 | 16.70 | 15.40 | 16.20 | 460,880 | +0.00(+0.00%) |
Apr 02, 2020 | 16.10 | 16.80 | 15.20 | 16.20 | 499,394 | +0.40(+2.53%) |
Apr 01, 2020 | 16.10 | 17.30 | 15.50 | 15.80 | 952,738 | -0.60(-3.66%) |
Mar 31, 2020 | 15.90 | 17.00 | 15.50 | 16.40 | 948,089 | +0.50(+3.14%) |
Mar 30, 2020 | 15.60 | 16.60 | 15.10 | 15.90 | 1,715,894 | +0.20(+1.27%) |
Mar 27, 2020 | 17.60 | 18.60 | 14.80 | 15.70 | 1,091,700 | -3.30(-17.37%) |
Mar 26, 2020 | 16.40 | 19.00 | 16.10 | 19.00 | 990,892 | +2.50(+15.15%) |
Mar 25, 2020 | 14.90 | 17.70 | 14.60 | 16.50 | 1,309,294 | +1.90(+13.01%) |
Mar 24, 2020 | 15.30 | 15.50 | 14.30 | 14.60 | 1,016,475 | +0.60(+4.29%) |
Mar 23, 2020 | 17.80 | 17.80 | 13.60 | 14.00 | 1,071,498 | -3.60(-20.45%) |
Mar 20, 2020 | 17.90 | 18.90 | 16.20 | 17.60 | 1,312,680 | -0.40(-2.22%) |
Mar 19, 2020 | 17.30 | 19.40 | 17.10 | 18.00 | 1,122,660 | +0.40(+2.27%) |
Mar 18, 2020 | 18.30 | 18.70 | 15.70 | 17.60 | 847,053 | -1.30(-6.88%) |
Mar 17, 2020 | 16.30 | 19.50 | 15.40 | 18.90 | 1,289,273 | +2.40(+14.55%) |
Mar 16, 2020 | 16.30 | 16.50 | 15.40 | 16.50 | 1,252,211 | -1.80(-9.84%) |
Mar 13, 2020 | 18.80 | 19.30 | 16.50 | 18.30 | 738,170 | +0.70(+3.98%) |
Mar 12, 2020 | 18.00 | 18.70 | 16.60 | 17.60 | 1,172,073 | -1.80(-9.28%) |
Mar 11, 2020 | 19.50 | 20.60 | 18.90 | 19.40 | 503,015 | -0.90(-4.43%) |
Mar 10, 2020 | 20.30 | 21.00 | 19.20 | 20.30 | 648,283 | +1.00(+5.18%) |
Mar 09, 2020 | 20.70 | 21.10 | 19.00 | 19.30 | 931,954 | -3.40(-14.98%) |
Mar 06, 2020 | 22.50 | 23.10 | 21.80 | 22.70 | 561,430 | -0.20(-0.87%) |
Mar 05, 2020 | 24.40 | 24.80 | 22.40 | 22.90 | 517,256 | -2.00(-8.03%) |
Mar 04, 2020 | 23.80 | 24.90 | 23.20 | 24.90 | 571,056 | +1.50(+6.41%) |
Mar 03, 2020 | 23.70 | 25.20 | 23.00 | 23.40 | 764,645 | -0.95(-3.90%) |
Mar 02, 2020 | 23.40 | 24.40 | 21.90 | 24.35 | 879,630 | +0.85(+3.62%) |
Feb 28, 2020 | 21.80 | 23.70 | 21.50 | 23.50 | 728,030 | +0.75(+3.30%) |
Feb 27, 2020 | 23.54 | 23.54 | 19.98 | 22.75 | 852,442 | -0.59(-2.54%) |
Feb 26, 2020 | 25.22 | 25.92 | 22.06 | 23.34 | 1,299,144 | -0.10(-0.42%) |
Feb 25, 2020 | 23.64 | 24.13 | 23.05 | 23.44 | 431,410 | +0.05(+0.21%) |
Feb 24, 2020 | 23.94 | 24.28 | 22.65 | 23.39 | 1,199,272 | -1.83(-7.25%) |
Feb 21, 2020 | 26.21 | 26.95 | 25.12 | 25.22 | 623,436 | -1.29(-4.85%) |
Feb 20, 2020 | 24.63 | 27.40 | 24.63 | 26.51 | 710,485 | +1.78(+7.20%) |
Feb 19, 2020 | 24.23 | 24.93 | 24.04 | 24.73 | 397,929 | +0.79(+3.31%) |
Feb 18, 2020 | 24.23 | 24.43 | 23.54 | 23.94 | 297,443 | -0.30(-1.22%) |
Feb 14, 2020 | 23.94 | 24.33 | 23.74 | 24.23 | 606,836 | +0.30(+1.24%) |
Feb 13, 2020 | 23.84 | 24.33 | 23.54 | 23.94 | 305,662 | +0.00(+0.00%) |
Feb 12, 2020 | 24.53 | 25.22 | 23.94 | 23.94 | 348,242 | -0.30(-1.22%) |
Feb 11, 2020 | 24.13 | 24.73 | 24.04 | 24.23 | 218,383 | +0.30(+1.24%) |
Feb 10, 2020 | 24.04 | 24.73 | 23.64 | 23.94 | 271,658 | -0.20(-0.82%) |
Feb 07, 2020 | 24.04 | 24.23 | 23.64 | 24.13 | 281,206 | +0.10(+0.41%) |
Feb 06, 2020 | 23.64 | 24.73 | 23.44 | 24.04 | 408,607 | +0.30(+1.25%) |
Feb 05, 2020 | 23.64 | 24.53 | 23.64 | 23.74 | 417,121 | +0.20(+0.84%) |
Feb 04, 2020 | 23.54 | 23.84 | 23.05 | 23.54 | 356,953 | +0.59(+2.59%) |