Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.78 | 19.07 | 18.31 | 18.56 | 1,076,937 | -1.05(-5.37%) |
Apr 29, 2020 | 19.38 | 20.21 | 18.91 | 19.61 | 872,582 | +1.15(+6.24%) |
Apr 28, 2020 | 18.21 | 18.80 | 17.76 | 18.46 | 750,737 | +0.95(+5.45%) |
Apr 27, 2020 | 16.58 | 17.74 | 16.58 | 17.51 | 1,015,594 | +1.24(+7.59%) |
Apr 24, 2020 | 16.18 | 16.49 | 15.87 | 16.27 | 483,250 | +0.17(+1.08%) |
Apr 23, 2020 | 16.03 | 16.56 | 15.64 | 16.10 | 828,873 | +0.08(+0.52%) |
Apr 22, 2020 | 16.71 | 16.71 | 15.78 | 16.02 | 1,151,552 | -0.27(-1.68%) |
Apr 21, 2020 | 15.34 | 16.42 | 15.29 | 16.29 | 1,001,494 | +0.30(+1.87%) |
Apr 20, 2020 | 15.56 | 16.43 | 15.32 | 15.99 | 725,232 | -0.18(-1.13%) |
Apr 17, 2020 | 16.13 | 16.80 | 15.62 | 16.17 | 1,028,023 | +0.71(+4.61%) |
Apr 16, 2020 | 16.46 | 17.09 | 15.24 | 15.46 | 1,138,453 | -1.04(-6.33%) |
Apr 15, 2020 | 16.81 | 17.27 | 16.40 | 16.50 | 1,277,295 | -1.04(-5.95%) |
Apr 14, 2020 | 17.96 | 18.35 | 17.10 | 17.55 | 636,179 | +0.76(+4.54%) |
Apr 13, 2020 | 17.58 | 18.01 | 16.39 | 16.79 | 898,496 | -0.93(-5.24%) |
Apr 09, 2020 | 16.65 | 18.25 | 16.07 | 17.72 | 1,130,561 | +1.70(+10.61%) |
Apr 08, 2020 | 14.76 | 16.37 | 14.32 | 16.02 | 795,734 | +1.58(+10.91%) |
Apr 07, 2020 | 14.52 | 15.29 | 14.10 | 14.44 | 1,092,180 | +0.78(+5.70%) |
Apr 06, 2020 | 12.82 | 13.88 | 12.67 | 13.66 | 1,088,660 | +1.77(+14.92%) |
Apr 03, 2020 | 12.64 | 13.13 | 11.62 | 11.89 | 1,386,300 | -0.97(-7.54%) |
Apr 02, 2020 | 13.09 | 14.02 | 12.63 | 12.86 | 870,699 | -0.51(-3.78%) |
Apr 01, 2020 | 14.67 | 14.67 | 13.04 | 13.36 | 1,431,806 | -2.15(-13.84%) |
Mar 31, 2020 | 15.07 | 15.82 | 14.72 | 15.51 | 1,233,765 | +0.30(+1.96%) |
Mar 30, 2020 | 15.83 | 15.94 | 13.75 | 15.21 | 1,364,404 | -0.63(-4.00%) |
Mar 27, 2020 | 16.41 | 16.95 | 15.47 | 15.85 | 2,168,026 | -1.31(-7.61%) |
Mar 26, 2020 | 16.52 | 17.34 | 16.07 | 17.15 | 1,977,981 | +0.78(+4.73%) |
Mar 25, 2020 | 13.99 | 17.02 | 13.92 | 16.38 | 1,631,344 | +2.52(+18.20%) |
Mar 24, 2020 | 11.96 | 14.43 | 11.96 | 13.85 | 1,567,280 | +2.61(+23.22%) |
Mar 23, 2020 | 11.73 | 11.92 | 10.44 | 11.24 | 1,050,442 | -0.52(-4.44%) |
Mar 20, 2020 | 11.88 | 12.67 | 11.49 | 11.77 | 2,488,756 | +0.14(+1.19%) |
Mar 19, 2020 | 11.99 | 12.70 | 11.24 | 11.63 | 1,459,474 | -0.71(-5.75%) |
Mar 18, 2020 | 12.33 | 12.91 | 11.84 | 12.34 | 1,112,142 | -1.02(-7.64%) |
Mar 17, 2020 | 12.35 | 13.82 | 11.82 | 13.36 | 2,368,487 | +1.16(+9.50%) |
Mar 16, 2020 | 17.15 | 17.16 | 11.63 | 12.20 | 1,486,188 | -7.42(-37.81%) |
Mar 13, 2020 | 18.24 | 19.62 | 17.83 | 19.62 | 1,394,694 | +2.21(+12.70%) |
Mar 12, 2020 | 18.98 | 19.19 | 17.09 | 17.40 | 1,543,205 | -3.56(-16.97%) |
Mar 11, 2020 | 23.21 | 23.26 | 20.80 | 20.96 | 1,296,181 | -2.77(-11.69%) |
Mar 10, 2020 | 23.16 | 23.74 | 22.32 | 23.74 | 661,532 | +1.09(+4.79%) |
Mar 09, 2020 | 23.45 | 23.45 | 22.52 | 22.65 | 947,249 | -1.80(-7.37%) |
Mar 06, 2020 | 24.25 | 24.56 | 23.62 | 24.45 | 1,045,897 | -0.36(-1.45%) |
Mar 05, 2020 | 24.80 | 24.95 | 24.33 | 24.81 | 1,039,967 | -0.36(-1.43%) |
Mar 04, 2020 | 24.49 | 25.20 | 24.36 | 25.17 | 792,210 | +0.95(+3.91%) |
Mar 03, 2020 | 24.09 | 24.86 | 23.95 | 24.23 | 1,042,021 | +0.13(+0.54%) |
Mar 02, 2020 | 23.53 | 24.18 | 23.25 | 24.09 | 794,068 | +0.69(+2.93%) |
Feb 28, 2020 | 23.51 | 23.74 | 23.13 | 23.41 | 1,308,046 | -0.53(-2.22%) |
Feb 27, 2020 | 24.82 | 24.94 | 23.84 | 23.94 | 2,668,337 | -1.15(-4.59%) |
Feb 26, 2020 | 25.61 | 25.78 | 25.07 | 25.09 | 495,356 | -0.46(-1.82%) |
Feb 25, 2020 | 26.21 | 26.21 | 25.47 | 25.56 | 467,166 | -0.62(-2.37%) |
Feb 24, 2020 | 26.26 | 26.49 | 26.07 | 26.18 | 450,623 | -0.34(-1.29%) |
Feb 21, 2020 | 26.46 | 26.52 | 26.22 | 26.52 | 657,271 | +0.16(+0.62%) |
Feb 20, 2020 | 25.82 | 26.36 | 25.75 | 26.36 | 628,443 | +0.51(+1.96%) |
Feb 19, 2020 | 26.27 | 26.27 | 25.64 | 25.85 | 500,910 | -0.44(-1.68%) |
Feb 18, 2020 | 26.15 | 26.34 | 26.04 | 26.29 | 521,553 | +0.16(+0.62%) |
Feb 14, 2020 | 26.09 | 26.18 | 25.98 | 26.13 | 767,081 | +0.10(+0.38%) |
Feb 13, 2020 | 25.40 | 26.11 | 25.40 | 26.03 | 799,360 | +0.82(+3.24%) |
Feb 12, 2020 | 25.43 | 25.60 | 25.14 | 25.21 | 513,999 | -0.20(-0.77%) |
Feb 11, 2020 | 25.63 | 25.75 | 25.29 | 25.41 | 407,346 | -0.14(-0.54%) |
Feb 10, 2020 | 25.34 | 25.60 | 25.25 | 25.55 | 490,820 | +0.31(+1.23%) |
Feb 07, 2020 | 25.24 | 25.47 | 25.17 | 25.24 | 419,020 | +0.02(+0.10%) |
Feb 06, 2020 | 25.12 | 25.29 | 25.07 | 25.21 | 546,326 | +0.15(+0.59%) |
Feb 05, 2020 | 25.07 | 25.18 | 24.85 | 25.07 | 468,559 | +0.10(+0.39%) |
Feb 04, 2020 | 24.80 | 25.13 | 24.73 | 24.97 | 579,375 | +0.18(+0.72%) |