Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.45 | 19.45 | 19.13 | 19.23 | 884,344 | -0.46(-2.35%) |
Apr 29, 2020 | 19.50 | 19.75 | 19.48 | 19.69 | 470,012 | +0.62(+3.26%) |
Apr 28, 2020 | 19.31 | 19.31 | 19.07 | 19.07 | 541,998 | +0.09(+0.48%) |
Apr 27, 2020 | 18.80 | 19.03 | 18.78 | 18.98 | 164,459 | +0.28(+1.50%) |
Apr 24, 2020 | 18.65 | 18.72 | 18.48 | 18.70 | 206,033 | +0.19(+1.02%) |
Apr 23, 2020 | 18.62 | 18.88 | 18.48 | 18.51 | 315,491 | -0.11(-0.57%) |
Apr 22, 2020 | 18.52 | 18.64 | 18.45 | 18.62 | 323,147 | +0.31(+1.70%) |
Apr 21, 2020 | 18.42 | 18.56 | 18.22 | 18.31 | 465,194 | -0.37(-1.99%) |
Apr 20, 2020 | 18.68 | 18.97 | 18.67 | 18.68 | 4,183,658 | -0.29(-1.52%) |
Apr 17, 2020 | 18.91 | 18.99 | 18.72 | 18.97 | 464,267 | +0.61(+3.35%) |
Apr 16, 2020 | 18.48 | 18.48 | 18.23 | 18.35 | 543,313 | +0.03(+0.17%) |
Apr 15, 2020 | 18.46 | 18.48 | 18.27 | 18.32 | 582,508 | -0.68(-3.59%) |
Apr 14, 2020 | 19.04 | 19.22 | 18.98 | 19.00 | 274,014 | +0.20(+1.09%) |
Apr 13, 2020 | 18.92 | 18.99 | 18.67 | 18.80 | 492,306 | -0.22(-1.16%) |
Apr 09, 2020 | 18.89 | 19.13 | 18.82 | 19.02 | 3,107,112 | +0.34(+1.83%) |
Apr 08, 2020 | 18.51 | 18.72 | 18.38 | 18.68 | 615,273 | +0.32(+1.74%) |
Apr 07, 2020 | 18.83 | 18.87 | 18.34 | 18.36 | 787,087 | -0.05(-0.25%) |
Apr 06, 2020 | 18.08 | 18.51 | 18.07 | 18.40 | 1,259,600 | +1.05(+6.03%) |
Apr 03, 2020 | 17.49 | 17.58 | 17.26 | 17.36 | 896,634 | -0.32(-1.80%) |
Apr 02, 2020 | 17.33 | 17.72 | 17.30 | 17.68 | 1,255,660 | +0.50(+2.92%) |
Apr 01, 2020 | 17.48 | 17.63 | 17.14 | 17.18 | 4,084,748 | -0.74(-4.11%) |
Mar 31, 2020 | 17.98 | 18.15 | 17.77 | 17.91 | 591,705 | -0.09(-0.51%) |
Mar 30, 2020 | 17.65 | 18.02 | 17.60 | 18.00 | 700,088 | +0.40(+2.28%) |
Mar 27, 2020 | 17.82 | 17.91 | 17.56 | 17.60 | 1,248,724 | -0.87(-4.72%) |
Mar 26, 2020 | 17.99 | 18.53 | 17.95 | 18.47 | 2,277,411 | +0.40(+2.23%) |
Mar 25, 2020 | 17.72 | 18.37 | 17.52 | 18.07 | 868,154 | +0.42(+2.41%) |
Mar 24, 2020 | 17.22 | 17.75 | 17.14 | 17.65 | 769,799 | +1.29(+7.89%) |
Mar 23, 2020 | 16.41 | 16.62 | 16.14 | 16.36 | 1,215,010 | +0.03(+0.19%) |
Mar 20, 2020 | 16.77 | 16.98 | 16.30 | 16.33 | 835,866 | +0.11(+0.70%) |
Mar 19, 2020 | 15.60 | 16.51 | 15.54 | 16.21 | 1,261,945 | +0.72(+4.65%) |
Mar 18, 2020 | 15.48 | 15.97 | 15.19 | 15.49 | 648,877 | -0.88(-5.38%) |
Mar 17, 2020 | 15.89 | 16.50 | 15.64 | 16.37 | 349,075 | +0.99(+6.46%) |
Mar 16, 2020 | 15.14 | 16.18 | 14.69 | 15.38 | 575,621 | -2.28(-12.93%) |
Mar 13, 2020 | 17.90 | 17.90 | 16.63 | 17.66 | 4,955,483 | +1.15(+6.99%) |
Mar 12, 2020 | 17.43 | 17.43 | 16.48 | 16.51 | 1,318,293 | -2.25(-12.01%) |
Mar 11, 2020 | 19.25 | 19.25 | 18.57 | 18.76 | 2,396,957 | -1.11(-5.57%) |
Mar 10, 2020 | 19.78 | 19.88 | 19.00 | 19.87 | 1,236,873 | +0.91(+4.80%) |
Mar 09, 2020 | 19.41 | 19.84 | 18.88 | 18.96 | 1,991,642 | -2.26(-10.65%) |
Mar 06, 2020 | 21.11 | 21.38 | 20.95 | 21.22 | 838,898 | -0.50(-2.31%) |
Mar 05, 2020 | 21.95 | 22.11 | 21.64 | 21.72 | 507,555 | -0.99(-4.34%) |
Mar 04, 2020 | 22.42 | 22.72 | 22.21 | 22.71 | 384,502 | +0.86(+3.96%) |
Mar 03, 2020 | 22.39 | 22.58 | 21.69 | 21.84 | 1,009,162 | -0.36(-1.64%) |
Mar 02, 2020 | 21.85 | 22.24 | 21.60 | 22.20 | 1,205,154 | +0.27(+1.21%) |
Feb 28, 2020 | 21.71 | 22.07 | 21.54 | 21.94 | 2,201,250 | -0.29(-1.30%) |
Feb 27, 2020 | 22.55 | 22.86 | 22.22 | 22.23 | 768,618 | -0.86(-3.71%) |
Feb 26, 2020 | 23.35 | 23.51 | 23.05 | 23.08 | 610,148 | +0.02(+0.10%) |
Feb 25, 2020 | 23.68 | 23.68 | 23.03 | 23.06 | 894,796 | -0.60(-2.53%) |
Feb 24, 2020 | 23.69 | 23.84 | 23.66 | 23.66 | 2,760,263 | -1.08(-4.35%) |
Feb 21, 2020 | 24.87 | 24.89 | 24.66 | 24.74 | 162,401 | -0.29(-1.15%) |
Feb 20, 2020 | 25.06 | 25.11 | 24.89 | 25.03 | 1,185,723 | -0.10(-0.39%) |
Feb 19, 2020 | 25.09 | 25.15 | 25.09 | 25.13 | 57,512 | +0.14(+0.55%) |
Feb 18, 2020 | 24.95 | 25.01 | 24.92 | 24.99 | 130,744 | -0.02(-0.09%) |
Feb 14, 2020 | 25.00 | 25.02 | 24.94 | 25.01 | 90,823 | +0.04(+0.15%) |
Feb 13, 2020 | 24.87 | 25.03 | 24.84 | 24.97 | 1,593,597 | -0.11(-0.42%) |
Feb 12, 2020 | 25.04 | 25.09 | 24.99 | 25.08 | 71,866 | +0.23(+0.92%) |
Feb 11, 2020 | 24.80 | 24.88 | 24.80 | 24.85 | 142,803 | +0.14(+0.58%) |
Feb 10, 2020 | 24.54 | 24.71 | 24.54 | 24.71 | 136,570 | +0.13(+0.52%) |
Feb 07, 2020 | 24.53 | 24.66 | 24.53 | 24.58 | 316,761 | -0.15(-0.61%) |
Feb 06, 2020 | 24.66 | 24.73 | 24.64 | 24.73 | 554,880 | +0.18(+0.74%) |
Feb 05, 2020 | 24.53 | 24.58 | 24.47 | 24.55 | 267,599 | +0.36(+1.47%) |
Feb 04, 2020 | 24.14 | 24.23 | 24.14 | 24.19 | 1,287,539 | +0.42(+1.79%) |