Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.92 | 20.94 | 19.64 | 19.70 | 413,788 | -1.51(-7.12%) |
Apr 29, 2020 | 21.88 | 22.13 | 20.86 | 21.21 | 571,431 | +0.10(+0.47%) |
Apr 28, 2020 | 22.40 | 22.40 | 21.08 | 21.11 | 378,719 | -0.90(-4.09%) |
Apr 27, 2020 | 22.00 | 22.50 | 21.73 | 22.01 | 495,112 | +0.16(+0.73%) |
Apr 24, 2020 | 20.85 | 21.96 | 20.35 | 21.85 | 412,700 | +1.19(+5.76%) |
Apr 23, 2020 | 20.97 | 21.17 | 20.52 | 20.66 | 487,013 | -0.24(-1.15%) |
Apr 22, 2020 | 21.62 | 21.83 | 20.84 | 20.90 | 408,437 | -0.25(-1.18%) |
Apr 21, 2020 | 21.76 | 22.18 | 20.90 | 21.15 | 377,154 | -0.80(-3.64%) |
Apr 20, 2020 | 21.35 | 23.09 | 21.21 | 21.95 | 639,409 | +0.10(+0.46%) |
Apr 17, 2020 | 21.18 | 21.89 | 20.81 | 21.85 | 490,100 | +0.94(+4.50%) |
Apr 16, 2020 | 20.09 | 20.97 | 19.95 | 20.91 | 476,873 | +0.98(+4.92%) |
Apr 15, 2020 | 19.51 | 20.06 | 18.90 | 19.93 | 707,369 | -0.04(-0.20%) |
Apr 14, 2020 | 19.25 | 20.48 | 19.25 | 19.97 | 667,840 | +1.07(+5.66%) |
Apr 13, 2020 | 19.50 | 20.41 | 18.67 | 18.90 | 794,402 | -0.67(-3.42%) |
Apr 09, 2020 | 19.66 | 20.00 | 19.00 | 19.57 | 531,200 | +0.57(+3.00%) |
Apr 08, 2020 | 18.29 | 19.22 | 18.29 | 19.00 | 448,295 | +0.90(+4.97%) |
Apr 07, 2020 | 19.95 | 20.17 | 17.89 | 18.10 | 542,007 | -1.71(-8.63%) |
Apr 06, 2020 | 18.51 | 19.94 | 18.07 | 19.81 | 507,850 | +1.91(+10.67%) |
Apr 03, 2020 | 18.13 | 19.03 | 17.62 | 17.90 | 328,100 | -0.40(-2.19%) |
Apr 02, 2020 | 16.91 | 18.30 | 16.61 | 18.30 | 650,439 | +0.97(+5.60%) |
Apr 01, 2020 | 18.00 | 19.21 | 16.94 | 17.33 | 920,490 | -1.04(-5.66%) |
Mar 31, 2020 | 17.79 | 18.63 | 16.79 | 18.37 | 834,836 | +0.44(+2.45%) |
Mar 30, 2020 | 17.32 | 18.21 | 16.87 | 17.93 | 508,914 | +0.81(+4.73%) |
Mar 27, 2020 | 17.99 | 18.67 | 16.60 | 17.12 | 839,400 | -1.19(-6.50%) |
Mar 26, 2020 | 17.91 | 18.86 | 17.66 | 18.31 | 623,456 | +0.30(+1.67%) |
Mar 25, 2020 | 17.34 | 18.43 | 17.19 | 18.01 | 440,651 | +0.62(+3.57%) |
Mar 24, 2020 | 17.48 | 17.91 | 16.20 | 17.39 | 926,308 | +0.61(+3.64%) |
Mar 23, 2020 | 15.69 | 17.06 | 14.69 | 16.78 | 883,060 | +1.61(+10.61%) |
Mar 20, 2020 | 16.07 | 16.87 | 14.74 | 15.17 | 1,527,300 | -0.65(-4.11%) |
Mar 19, 2020 | 13.75 | 16.45 | 13.75 | 15.82 | 742,826 | +2.37(+17.62%) |
Mar 18, 2020 | 12.83 | 13.73 | 11.75 | 13.45 | 892,991 | -0.11(-0.81%) |
Mar 17, 2020 | 13.57 | 14.45 | 13.22 | 13.56 | 865,502 | +0.19(+1.42%) |
Mar 16, 2020 | 15.13 | 15.58 | 13.35 | 13.37 | 979,797 | -3.02(-18.43%) |
Mar 13, 2020 | 16.00 | 16.45 | 13.84 | 16.39 | 699,600 | +0.78(+5.00%) |
Mar 12, 2020 | 15.94 | 16.16 | 15.09 | 15.61 | 1,259,869 | -1.30(-7.69%) |
Mar 11, 2020 | 18.24 | 18.61 | 16.65 | 16.91 | 853,629 | -1.50(-8.15%) |
Mar 10, 2020 | 19.29 | 19.52 | 17.58 | 18.41 | 681,564 | -0.21(-1.13%) |
Mar 09, 2020 | 18.70 | 19.33 | 18.06 | 18.62 | 832,465 | -1.08(-5.48%) |
Mar 06, 2020 | 19.08 | 20.50 | 19.05 | 19.70 | 649,300 | +0.12(+0.61%) |
Mar 05, 2020 | 20.18 | 20.51 | 19.28 | 19.58 | 694,842 | -0.97(-4.72%) |
Mar 04, 2020 | 19.94 | 20.56 | 19.78 | 20.55 | 633,414 | +0.89(+4.53%) |
Mar 03, 2020 | 20.48 | 21.34 | 19.17 | 19.66 | 1,172,377 | -0.76(-3.72%) |
Mar 02, 2020 | 20.40 | 21.35 | 19.51 | 20.42 | 1,368,107 | +0.68(+3.44%) |
Feb 28, 2020 | 19.10 | 19.74 | 17.96 | 19.74 | 1,180,500 | +0.33(+1.70%) |
Feb 27, 2020 | 19.92 | 20.27 | 19.05 | 19.41 | 753,934 | -0.91(-4.48%) |
Feb 26, 2020 | 20.40 | 21.05 | 19.56 | 20.32 | 476,435 | -0.08(-0.39%) |
Feb 25, 2020 | 20.52 | 20.69 | 19.97 | 20.40 | 624,567 | -0.04(-0.20%) |
Feb 24, 2020 | 20.31 | 20.92 | 20.04 | 20.44 | 525,853 | -0.38(-1.83%) |
Feb 21, 2020 | 20.58 | 20.91 | 19.88 | 20.82 | 581,700 | +0.30(+1.46%) |
Feb 20, 2020 | 20.29 | 20.55 | 19.80 | 20.52 | 471,546 | +0.20(+0.98%) |
Feb 19, 2020 | 20.35 | 20.96 | 20.14 | 20.32 | 364,973 | -0.03(-0.15%) |
Feb 18, 2020 | 21.18 | 21.75 | 19.78 | 20.35 | 815,709 | -0.92(-4.33%) |
Feb 14, 2020 | 21.40 | 21.48 | 20.93 | 21.27 | 329,400 | -0.22(-1.02%) |
Feb 13, 2020 | 21.77 | 21.87 | 21.35 | 21.49 | 292,587 | -0.42(-1.92%) |
Feb 12, 2020 | 22.19 | 22.23 | 21.04 | 21.91 | 474,087 | -0.34(-1.53%) |
Feb 11, 2020 | 21.89 | 22.38 | 21.80 | 22.25 | 406,739 | +0.54(+2.49%) |
Feb 10, 2020 | 20.23 | 21.73 | 20.23 | 21.71 | 428,184 | +1.27(+6.21%) |
Feb 07, 2020 | 20.01 | 20.89 | 19.54 | 20.44 | 586,000 | +0.33(+1.64%) |
Feb 06, 2020 | 20.18 | 20.37 | 19.91 | 20.11 | 373,284 | +0.10(+0.50%) |
Feb 05, 2020 | 19.95 | 20.25 | 19.47 | 20.01 | 587,450 | +0.15(+0.76%) |
Feb 04, 2020 | 19.80 | 20.41 | 19.25 | 19.86 | 2,777,979 | +0.26(+1.33%) |