Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.56 | 19.86 | 17.96 | 18.93 | 419,357 | -0.25(-1.30%) |
Apr 29, 2020 | 18.61 | 19.58 | 18.29 | 19.18 | 284,406 | +1.29(+7.23%) |
Apr 28, 2020 | 18.07 | 18.37 | 17.81 | 17.88 | 215,578 | +0.37(+2.10%) |
Apr 27, 2020 | 16.71 | 17.66 | 16.66 | 17.52 | 236,327 | +1.08(+6.60%) |
Apr 24, 2020 | 16.42 | 16.63 | 16.16 | 16.43 | 209,610 | +0.06(+0.36%) |
Apr 23, 2020 | 16.44 | 16.89 | 16.33 | 16.37 | 288,820 | -0.05(-0.30%) |
Apr 22, 2020 | 16.99 | 16.99 | 16.21 | 16.42 | 268,992 | -0.18(-1.08%) |
Apr 21, 2020 | 15.91 | 16.81 | 15.64 | 16.60 | 396,565 | +0.07(+0.42%) |
Apr 20, 2020 | 15.97 | 16.60 | 15.63 | 16.53 | 354,047 | +0.19(+1.16%) |
Apr 17, 2020 | 16.11 | 16.43 | 15.93 | 16.34 | 311,549 | +1.00(+6.55%) |
Apr 16, 2020 | 15.84 | 15.92 | 14.66 | 15.34 | 471,680 | -0.35(-2.22%) |
Apr 15, 2020 | 16.01 | 16.23 | 15.57 | 15.69 | 345,016 | -0.84(-5.06%) |
Apr 14, 2020 | 16.73 | 16.91 | 16.08 | 16.52 | 462,663 | +0.24(+1.47%) |
Apr 13, 2020 | 17.37 | 17.46 | 16.09 | 16.28 | 387,944 | -1.22(-6.99%) |
Apr 09, 2020 | 16.48 | 17.69 | 16.19 | 17.51 | 554,536 | +1.48(+9.25%) |
Apr 08, 2020 | 15.17 | 16.50 | 15.17 | 16.02 | 516,277 | +0.98(+6.55%) |
Apr 07, 2020 | 15.75 | 15.97 | 14.70 | 15.04 | 688,996 | -0.24(-1.56%) |
Apr 06, 2020 | 14.84 | 15.38 | 14.21 | 15.28 | 489,311 | +1.11(+7.87%) |
Apr 03, 2020 | 15.92 | 16.37 | 14.00 | 14.16 | 479,841 | -1.93(-11.99%) |
Apr 02, 2020 | 15.77 | 16.58 | 15.25 | 16.09 | 440,443 | +0.27(+1.70%) |
Apr 01, 2020 | 15.74 | 16.24 | 14.96 | 15.83 | 710,351 | -0.64(-3.87%) |
Mar 31, 2020 | 15.90 | 16.58 | 15.58 | 16.46 | 472,433 | +0.51(+3.18%) |
Mar 30, 2020 | 14.98 | 16.00 | 14.49 | 15.96 | 275,925 | +1.09(+7.34%) |
Mar 27, 2020 | 14.56 | 15.27 | 14.22 | 14.86 | 285,191 | -0.65(-4.22%) |
Mar 26, 2020 | 15.14 | 15.68 | 14.70 | 15.52 | 336,037 | +0.47(+3.10%) |
Mar 25, 2020 | 15.73 | 16.10 | 14.40 | 15.05 | 432,910 | -0.65(-4.17%) |
Mar 24, 2020 | 14.54 | 15.80 | 13.68 | 15.71 | 397,938 | +1.82(+13.14%) |
Mar 23, 2020 | 13.84 | 14.20 | 12.52 | 13.88 | 470,768 | +0.26(+1.89%) |
Mar 20, 2020 | 13.64 | 14.39 | 13.10 | 13.62 | 547,895 | -0.05(-0.36%) |
Mar 19, 2020 | 12.94 | 14.13 | 11.72 | 13.67 | 643,052 | +0.58(+4.39%) |
Mar 18, 2020 | 13.29 | 13.60 | 12.20 | 13.10 | 387,864 | -1.01(-7.17%) |
Mar 17, 2020 | 13.50 | 14.12 | 12.59 | 14.11 | 462,924 | +0.79(+5.96%) |
Mar 16, 2020 | 14.45 | 15.46 | 13.18 | 13.32 | 389,463 | -3.31(-19.92%) |
Mar 13, 2020 | 16.20 | 16.63 | 15.44 | 16.63 | 507,859 | +1.12(+7.23%) |
Mar 12, 2020 | 15.97 | 16.76 | 15.33 | 15.51 | 744,278 | -1.54(-9.02%) |
Mar 11, 2020 | 17.77 | 18.30 | 16.80 | 17.05 | 595,604 | -1.32(-7.18%) |
Mar 10, 2020 | 17.90 | 18.45 | 17.13 | 18.36 | 628,832 | +0.84(+4.81%) |
Mar 09, 2020 | 18.33 | 18.75 | 17.40 | 17.52 | 448,363 | -1.77(-9.15%) |
Mar 06, 2020 | 18.84 | 19.41 | 18.69 | 19.29 | 376,659 | -0.04(-0.20%) |
Mar 05, 2020 | 19.33 | 19.51 | 19.00 | 19.33 | 353,570 | -0.46(-2.31%) |
Mar 04, 2020 | 19.64 | 19.86 | 19.10 | 19.78 | 205,641 | +0.45(+2.31%) |
Mar 03, 2020 | 20.03 | 20.28 | 19.29 | 19.34 | 271,307 | -0.75(-3.75%) |
Mar 02, 2020 | 19.42 | 20.12 | 19.17 | 20.09 | 454,853 | +0.78(+4.06%) |
Feb 28, 2020 | 19.28 | 19.62 | 18.87 | 19.31 | 587,325 | -0.50(-2.53%) |
Feb 27, 2020 | 20.58 | 20.97 | 19.77 | 19.81 | 287,622 | -1.07(-5.11%) |
Feb 26, 2020 | 21.38 | 21.38 | 20.87 | 20.87 | 258,684 | -0.45(-2.09%) |
Feb 25, 2020 | 21.39 | 21.63 | 21.19 | 21.32 | 274,808 | -0.15(-0.69%) |
Feb 24, 2020 | 21.20 | 21.54 | 20.99 | 21.47 | 313,582 | -0.35(-1.59%) |
Feb 21, 2020 | 23.14 | 23.16 | 21.57 | 21.82 | 503,623 | +0.58(+2.71%) |
Feb 20, 2020 | 21.25 | 21.45 | 20.88 | 21.24 | 158,301 | -0.10(-0.46%) |
Feb 19, 2020 | 21.74 | 21.81 | 21.27 | 21.34 | 243,433 | -0.40(-1.83%) |
Feb 18, 2020 | 21.72 | 21.88 | 21.32 | 21.74 | 128,342 | +0.03(+0.14%) |
Feb 14, 2020 | 21.94 | 21.94 | 21.56 | 21.71 | 121,720 | -0.23(-1.04%) |
Feb 13, 2020 | 21.73 | 21.98 | 21.70 | 21.93 | 77,166 | +0.16(+0.73%) |
Feb 12, 2020 | 22.04 | 22.04 | 21.73 | 21.78 | 116,643 | -0.18(-0.81%) |
Feb 11, 2020 | 22.12 | 22.47 | 21.91 | 21.95 | 82,741 | -0.05(-0.25%) |
Feb 10, 2020 | 21.82 | 22.05 | 21.73 | 22.01 | 207,355 | +0.19(+0.89%) |
Feb 07, 2020 | 22.19 | 22.26 | 21.75 | 21.82 | 254,232 | -0.38(-1.70%) |
Feb 06, 2020 | 22.66 | 22.66 | 22.18 | 22.19 | 129,879 | -0.29(-1.28%) |
Feb 05, 2020 | 22.22 | 22.50 | 22.08 | 22.48 | 226,962 | +0.55(+2.49%) |
Feb 04, 2020 | 22.18 | 22.28 | 21.89 | 21.93 | 193,955 | +0.01(+0.05%) |