Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.10 | 18.55 | 17.43 | 18.05 | 230,893 | -0.58(-3.10%) |
Apr 29, 2020 | 18.37 | 18.90 | 17.74 | 18.63 | 411,500 | +1.08(+6.14%) |
Apr 28, 2020 | 17.80 | 18.36 | 17.52 | 17.55 | 365,927 | +0.39(+2.28%) |
Apr 27, 2020 | 16.66 | 17.51 | 16.57 | 17.16 | 319,635 | +0.74(+4.54%) |
Apr 24, 2020 | 15.63 | 16.61 | 15.56 | 16.41 | 350,846 | +0.86(+5.54%) |
Apr 23, 2020 | 16.29 | 16.68 | 14.95 | 15.55 | 1,139,483 | -1.22(-7.25%) |
Apr 22, 2020 | 17.38 | 17.49 | 16.69 | 16.77 | 251,744 | -0.08(-0.47%) |
Apr 21, 2020 | 16.65 | 17.11 | 16.33 | 16.84 | 200,913 | -0.55(-3.15%) |
Apr 20, 2020 | 17.48 | 17.84 | 16.78 | 17.39 | 273,366 | -0.03(-0.17%) |
Apr 17, 2020 | 16.24 | 17.73 | 16.24 | 17.42 | 209,099 | +1.73(+11.06%) |
Apr 16, 2020 | 16.44 | 16.44 | 14.88 | 15.69 | 441,206 | -0.71(-4.30%) |
Apr 15, 2020 | 17.34 | 17.35 | 16.30 | 16.39 | 377,091 | -1.56(-8.68%) |
Apr 14, 2020 | 18.68 | 18.70 | 17.40 | 17.95 | 306,332 | -0.05(-0.27%) |
Apr 13, 2020 | 18.95 | 18.95 | 17.24 | 18.00 | 286,701 | -1.07(-5.60%) |
Apr 09, 2020 | 17.81 | 19.34 | 17.46 | 19.07 | 385,236 | +1.93(+11.26%) |
Apr 08, 2020 | 16.31 | 17.27 | 15.83 | 17.14 | 358,121 | +1.26(+7.96%) |
Apr 07, 2020 | 17.34 | 17.64 | 15.56 | 15.87 | 544,201 | -0.77(-4.65%) |
Apr 06, 2020 | 15.57 | 16.88 | 15.53 | 16.65 | 508,975 | +1.92(+13.04%) |
Apr 03, 2020 | 16.52 | 16.66 | 14.33 | 14.73 | 967,429 | -2.07(-12.31%) |
Apr 02, 2020 | 17.12 | 17.95 | 16.46 | 16.80 | 397,280 | -0.44(-2.56%) |
Apr 01, 2020 | 20.17 | 20.20 | 17.22 | 17.24 | 804,680 | -4.05(-19.01%) |
Mar 31, 2020 | 20.79 | 21.62 | 20.33 | 21.28 | 349,540 | +0.12(+0.56%) |
Mar 30, 2020 | 21.20 | 21.52 | 19.93 | 21.17 | 245,030 | +0.18(+0.84%) |
Mar 27, 2020 | 20.86 | 21.58 | 20.16 | 20.99 | 468,509 | -0.64(-2.95%) |
Mar 26, 2020 | 19.88 | 23.10 | 19.60 | 21.63 | 657,706 | +2.21(+11.41%) |
Mar 25, 2020 | 20.14 | 20.51 | 18.65 | 19.41 | 548,215 | -0.44(-2.22%) |
Mar 24, 2020 | 20.70 | 21.12 | 19.37 | 19.85 | 453,809 | +0.31(+1.60%) |
Mar 23, 2020 | 20.52 | 20.52 | 18.54 | 19.54 | 404,573 | -0.70(-3.44%) |
Mar 20, 2020 | 21.14 | 21.92 | 19.28 | 20.24 | 713,019 | -0.90(-4.27%) |
Mar 19, 2020 | 15.86 | 21.52 | 15.49 | 21.14 | 780,754 | +5.17(+32.41%) |
Mar 18, 2020 | 18.54 | 19.34 | 15.30 | 15.96 | 665,067 | -3.75(-19.04%) |
Mar 17, 2020 | 19.76 | 20.36 | 18.54 | 19.72 | 770,084 | +0.37(+1.92%) |
Mar 16, 2020 | 18.26 | 21.56 | 16.64 | 19.34 | 440,480 | -3.75(-16.25%) |
Mar 13, 2020 | 23.43 | 24.31 | 21.54 | 23.10 | 716,693 | +1.21(+5.51%) |
Mar 12, 2020 | 23.23 | 24.28 | 21.55 | 21.89 | 919,852 | -2.88(-11.63%) |
Mar 11, 2020 | 26.56 | 27.25 | 24.64 | 24.77 | 383,776 | -2.64(-9.62%) |
Mar 10, 2020 | 27.23 | 27.89 | 26.13 | 27.41 | 349,831 | +1.11(+4.21%) |
Mar 09, 2020 | 28.79 | 29.17 | 26.29 | 26.30 | 548,066 | -4.74(-15.28%) |
Mar 06, 2020 | 30.40 | 31.55 | 30.01 | 31.04 | 306,631 | -0.60(-1.89%) |
Mar 05, 2020 | 32.34 | 32.73 | 31.31 | 31.64 | 330,233 | -1.53(-4.60%) |
Mar 04, 2020 | 33.25 | 33.46 | 31.94 | 33.17 | 263,548 | +0.55(+1.68%) |
Mar 03, 2020 | 33.44 | 33.70 | 32.19 | 32.62 | 265,713 | -0.62(-1.85%) |
Mar 02, 2020 | 32.33 | 33.30 | 32.22 | 33.24 | 382,285 | +1.10(+3.41%) |
Feb 28, 2020 | 31.85 | 32.90 | 31.50 | 32.14 | 368,469 | -0.86(-2.61%) |
Feb 27, 2020 | 34.16 | 34.16 | 31.71 | 33.00 | 599,997 | -1.93(-5.52%) |
Feb 26, 2020 | 35.52 | 35.97 | 34.71 | 34.93 | 382,652 | -0.35(-1.00%) |
Feb 25, 2020 | 37.84 | 37.97 | 35.27 | 35.28 | 376,087 | -2.47(-6.53%) |
Feb 24, 2020 | 37.76 | 38.10 | 37.34 | 37.75 | 256,791 | -1.02(-2.62%) |
Feb 21, 2020 | 38.61 | 38.86 | 38.29 | 38.76 | 158,017 | +0.13(+0.33%) |
Feb 20, 2020 | 38.60 | 39.05 | 38.26 | 38.64 | 322,964 | -0.18(-0.45%) |
Feb 19, 2020 | 38.92 | 39.09 | 38.70 | 38.81 | 200,776 | -0.07(-0.18%) |
Feb 18, 2020 | 38.79 | 39.00 | 38.41 | 38.88 | 210,167 | +0.02(+0.05%) |
Feb 14, 2020 | 38.86 | 39.08 | 38.69 | 38.86 | 217,401 | -0.03(-0.08%) |
Feb 13, 2020 | 38.03 | 38.90 | 38.03 | 38.89 | 315,138 | +0.63(+1.64%) |
Feb 12, 2020 | 38.21 | 38.33 | 37.96 | 38.26 | 206,626 | +0.23(+0.59%) |
Feb 11, 2020 | 38.13 | 38.30 | 37.77 | 38.04 | 240,056 | +0.26(+0.70%) |
Feb 10, 2020 | 37.67 | 38.23 | 37.60 | 37.77 | 301,177 | +0.16(+0.42%) |
Feb 07, 2020 | 37.43 | 37.76 | 37.26 | 37.62 | 145,445 | +0.05(+0.13%) |
Feb 06, 2020 | 38.01 | 38.35 | 37.31 | 37.57 | 160,496 | -0.10(-0.26%) |
Feb 05, 2020 | 37.52 | 38.16 | 36.90 | 37.67 | 429,173 | +0.39(+1.05%) |
Feb 04, 2020 | 37.08 | 37.62 | 36.70 | 37.28 | 186,168 | +0.50(+1.36%) |