Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.47 | 20.71 | 19.49 | 19.71 | 537,499 | -1.13(-5.42%) |
Apr 29, 2020 | 21.49 | 21.83 | 20.45 | 20.84 | 804,065 | +0.25(+1.21%) |
Apr 28, 2020 | 18.66 | 20.73 | 18.66 | 20.59 | 1,058,865 | +2.58(+14.33%) |
Apr 27, 2020 | 16.85 | 18.05 | 16.71 | 18.01 | 512,230 | +1.35(+8.10%) |
Apr 24, 2020 | 16.24 | 16.76 | 16.07 | 16.66 | 355,600 | +0.61(+3.80%) |
Apr 23, 2020 | 15.74 | 16.60 | 15.72 | 16.05 | 694,347 | +0.39(+2.49%) |
Apr 22, 2020 | 16.02 | 16.18 | 15.50 | 15.66 | 337,529 | +0.14(+0.90%) |
Apr 21, 2020 | 15.22 | 15.70 | 15.02 | 15.52 | 304,787 | -0.22(-1.40%) |
Apr 20, 2020 | 16.32 | 16.48 | 15.57 | 15.74 | 314,739 | -1.09(-6.48%) |
Apr 17, 2020 | 16.74 | 17.15 | 16.30 | 16.83 | 423,900 | +0.98(+6.18%) |
Apr 16, 2020 | 15.58 | 16.04 | 14.96 | 15.85 | 775,677 | +0.28(+1.80%) |
Apr 15, 2020 | 16.23 | 16.23 | 15.30 | 15.57 | 432,807 | -1.43(-8.41%) |
Apr 14, 2020 | 16.77 | 17.15 | 16.47 | 17.00 | 598,884 | +0.52(+3.16%) |
Apr 13, 2020 | 16.74 | 17.11 | 15.70 | 16.48 | 711,109 | -0.47(-2.77%) |
Apr 09, 2020 | 17.10 | 18.11 | 16.40 | 16.95 | 575,500 | +0.74(+4.57%) |
Apr 08, 2020 | 14.74 | 16.61 | 14.49 | 16.21 | 709,759 | +1.72(+11.87%) |
Apr 07, 2020 | 14.43 | 15.60 | 14.04 | 14.49 | 943,878 | +0.10(+0.69%) |
Apr 06, 2020 | 12.83 | 14.98 | 12.83 | 14.39 | 625,222 | +2.18(+17.85%) |
Apr 03, 2020 | 12.30 | 12.69 | 11.74 | 12.21 | 657,500 | -0.33(-2.63%) |
Apr 02, 2020 | 13.05 | 14.22 | 12.10 | 12.54 | 1,473,346 | -0.45(-3.46%) |
Apr 01, 2020 | 14.86 | 15.18 | 12.97 | 12.99 | 908,199 | -2.69(-17.16%) |
Mar 31, 2020 | 16.02 | 16.78 | 15.59 | 15.68 | 539,353 | -0.50(-3.09%) |
Mar 30, 2020 | 15.51 | 16.40 | 14.94 | 16.18 | 542,576 | +0.76(+4.93%) |
Mar 27, 2020 | 16.17 | 16.57 | 15.31 | 15.42 | 640,200 | -1.32(-7.89%) |
Mar 26, 2020 | 15.96 | 17.18 | 15.87 | 16.74 | 1,022,089 | +0.90(+5.68%) |
Mar 25, 2020 | 15.00 | 16.61 | 15.00 | 15.84 | 818,753 | +1.09(+7.39%) |
Mar 24, 2020 | 14.37 | 15.58 | 14.28 | 14.75 | 778,175 | +0.88(+6.34%) |
Mar 23, 2020 | 14.30 | 14.30 | 13.30 | 13.87 | 782,269 | -0.49(-3.41%) |
Mar 20, 2020 | 15.52 | 15.71 | 13.34 | 14.36 | 1,010,500 | -0.86(-5.65%) |
Mar 19, 2020 | 13.57 | 15.77 | 13.03 | 15.22 | 997,578 | +1.59(+11.67%) |
Mar 18, 2020 | 14.87 | 14.87 | 10.82 | 13.63 | 1,809,299 | -1.85(-11.95%) |
Mar 17, 2020 | 16.35 | 17.50 | 15.02 | 15.48 | 935,512 | -0.64(-3.97%) |
Mar 16, 2020 | 18.17 | 18.17 | 15.70 | 16.12 | 698,837 | -2.55(-13.66%) |
Mar 13, 2020 | 19.44 | 19.44 | 17.20 | 18.67 | 731,800 | +0.37(+2.02%) |
Mar 12, 2020 | 19.01 | 19.77 | 18.07 | 18.30 | 548,217 | -2.28(-11.08%) |
Mar 11, 2020 | 21.36 | 22.01 | 20.02 | 20.58 | 609,665 | -1.47(-6.67%) |
Mar 10, 2020 | 22.01 | 22.53 | 20.89 | 22.05 | 522,641 | +0.50(+2.32%) |
Mar 09, 2020 | 24.98 | 25.00 | 21.12 | 21.55 | 834,778 | -5.11(-19.17%) |
Mar 06, 2020 | 25.31 | 26.78 | 24.95 | 26.66 | 656,300 | +0.48(+1.83%) |
Mar 05, 2020 | 26.68 | 26.79 | 25.65 | 26.18 | 444,880 | -1.04(-3.82%) |
Mar 04, 2020 | 26.06 | 27.25 | 25.90 | 27.22 | 668,221 | +1.69(+6.62%) |
Mar 03, 2020 | 25.65 | 26.25 | 25.00 | 25.53 | 650,666 | +0.02(+0.08%) |
Mar 02, 2020 | 25.77 | 25.94 | 24.64 | 25.51 | 512,185 | +0.03(+0.12%) |
Feb 28, 2020 | 24.44 | 26.00 | 24.18 | 25.48 | 697,200 | +0.04(+0.16%) |
Feb 27, 2020 | 26.04 | 26.62 | 25.20 | 25.44 | 392,755 | -1.18(-4.43%) |
Feb 26, 2020 | 26.24 | 27.45 | 26.08 | 26.62 | 781,991 | +0.48(+1.84%) |
Feb 25, 2020 | 28.14 | 28.27 | 25.93 | 26.14 | 712,145 | -1.95(-6.94%) |
Feb 24, 2020 | 28.24 | 28.84 | 27.75 | 28.09 | 376,155 | -0.95(-3.27%) |
Feb 21, 2020 | 28.88 | 29.31 | 28.61 | 29.04 | 244,200 | -0.01(-0.03%) |
Feb 20, 2020 | 28.45 | 29.14 | 28.12 | 29.05 | 379,291 | +0.61(+2.14%) |
Feb 19, 2020 | 29.18 | 29.46 | 28.39 | 28.44 | 403,625 | -0.55(-1.90%) |
Feb 18, 2020 | 28.13 | 29.16 | 28.01 | 28.99 | 549,352 | +0.90(+3.20%) |
Feb 14, 2020 | 28.48 | 28.57 | 27.43 | 28.09 | 432,100 | -0.35(-1.23%) |
Feb 13, 2020 | 28.25 | 29.22 | 28.14 | 28.44 | 333,181 | +0.24(+0.85%) |
Feb 12, 2020 | 28.70 | 28.91 | 28.00 | 28.20 | 725,579 | -0.42(-1.47%) |
Feb 11, 2020 | 29.18 | 29.27 | 28.53 | 28.62 | 716,402 | -0.37(-1.28%) |
Feb 10, 2020 | 29.38 | 29.55 | 28.94 | 28.99 | 479,489 | -0.51(-1.73%) |
Feb 07, 2020 | 28.88 | 29.57 | 28.85 | 29.50 | 380,700 | +0.44(+1.51%) |
Feb 06, 2020 | 29.33 | 29.37 | 28.75 | 29.06 | 343,128 | -0.03(-0.10%) |
Feb 05, 2020 | 28.58 | 29.19 | 28.05 | 29.09 | 422,017 | +0.77(+2.72%) |
Feb 04, 2020 | 29.41 | 29.44 | 28.04 | 28.32 | 654,957 | -0.58(-2.01%) |