Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.53 | 20.92 | 20.04 | 20.24 | 602,598 | -0.52(-2.50%) |
Apr 29, 2020 | 20.63 | 20.91 | 20.05 | 20.76 | 702,457 | +0.69(+3.44%) |
Apr 28, 2020 | 19.86 | 20.25 | 19.55 | 20.07 | 624,236 | +0.49(+2.50%) |
Apr 27, 2020 | 19.96 | 20.14 | 19.52 | 19.58 | 776,548 | -0.14(-0.71%) |
Apr 24, 2020 | 19.58 | 19.84 | 19.24 | 19.72 | 501,600 | +0.31(+1.60%) |
Apr 23, 2020 | 19.44 | 19.84 | 19.25 | 19.41 | 533,536 | +0.17(+0.88%) |
Apr 22, 2020 | 18.92 | 19.43 | 18.69 | 19.24 | 404,812 | +0.69(+3.72%) |
Apr 21, 2020 | 18.33 | 18.75 | 17.75 | 18.55 | 348,751 | -0.20(-1.07%) |
Apr 20, 2020 | 18.36 | 18.78 | 18.12 | 18.75 | 306,186 | +0.13(+0.70%) |
Apr 17, 2020 | 18.62 | 19.00 | 18.25 | 18.62 | 533,200 | +0.63(+3.50%) |
Apr 16, 2020 | 18.41 | 18.75 | 17.77 | 17.99 | 531,378 | -0.29(-1.59%) |
Apr 15, 2020 | 18.06 | 18.94 | 17.78 | 18.28 | 1,054,965 | -0.47(-2.51%) |
Apr 14, 2020 | 18.74 | 19.23 | 18.56 | 18.75 | 451,891 | +0.38(+2.07%) |
Apr 13, 2020 | 19.51 | 19.85 | 18.16 | 18.37 | 433,370 | -1.29(-6.56%) |
Apr 09, 2020 | 19.47 | 20.09 | 19.28 | 19.66 | 617,300 | +0.25(+1.29%) |
Apr 08, 2020 | 18.61 | 19.55 | 18.61 | 19.41 | 536,670 | +1.02(+5.55%) |
Apr 07, 2020 | 19.33 | 19.70 | 18.23 | 18.39 | 529,771 | -0.26(-1.39%) |
Apr 06, 2020 | 17.78 | 18.81 | 17.72 | 18.65 | 453,241 | +1.33(+7.68%) |
Apr 03, 2020 | 18.01 | 18.44 | 16.98 | 17.32 | 604,800 | -0.80(-4.42%) |
Apr 02, 2020 | 18.00 | 18.48 | 17.64 | 18.12 | 446,278 | +0.25(+1.40%) |
Apr 01, 2020 | 17.64 | 18.97 | 17.42 | 17.87 | 698,657 | -0.41(-2.24%) |
Mar 31, 2020 | 17.75 | 18.40 | 17.63 | 18.28 | 860,981 | +0.35(+1.95%) |
Mar 30, 2020 | 17.12 | 18.95 | 16.75 | 17.93 | 494,197 | +0.74(+4.30%) |
Mar 27, 2020 | 17.51 | 17.86 | 16.48 | 17.19 | 663,200 | -0.91(-5.03%) |
Mar 26, 2020 | 19.15 | 19.48 | 17.94 | 18.10 | 762,729 | -0.76(-4.03%) |
Mar 25, 2020 | 18.31 | 20.32 | 18.31 | 18.86 | 829,324 | +0.63(+3.46%) |
Mar 24, 2020 | 17.92 | 18.99 | 17.55 | 18.23 | 917,862 | +1.17(+6.86%) |
Mar 23, 2020 | 17.56 | 18.66 | 16.41 | 17.06 | 877,659 | -0.46(-2.63%) |
Mar 20, 2020 | 19.88 | 20.24 | 16.82 | 17.52 | 1,444,700 | -1.59(-8.32%) |
Mar 19, 2020 | 17.71 | 19.37 | 17.14 | 19.11 | 1,533,789 | +1.28(+7.18%) |
Mar 18, 2020 | 16.25 | 17.83 | 16.01 | 17.83 | 1,122,710 | +0.84(+4.94%) |
Mar 17, 2020 | 14.22 | 17.15 | 13.99 | 16.99 | 966,418 | +3.03(+21.70%) |
Mar 16, 2020 | 13.37 | 15.05 | 13.20 | 13.96 | 686,572 | -0.81(-5.48%) |
Mar 13, 2020 | 14.83 | 14.97 | 13.44 | 14.77 | 747,500 | +0.67(+4.75%) |
Mar 12, 2020 | 13.86 | 14.84 | 13.51 | 14.10 | 880,890 | -0.98(-6.50%) |
Mar 11, 2020 | 15.37 | 15.76 | 15.00 | 15.08 | 793,499 | -0.80(-5.04%) |
Mar 10, 2020 | 16.23 | 16.49 | 15.64 | 15.88 | 942,552 | +0.26(+1.66%) |
Mar 09, 2020 | 15.53 | 16.60 | 15.26 | 15.62 | 829,464 | -1.47(-8.60%) |
Mar 06, 2020 | 16.65 | 17.23 | 16.41 | 17.09 | 751,600 | -0.10(-0.58%) |
Mar 05, 2020 | 17.92 | 18.00 | 16.90 | 17.19 | 708,546 | -1.20(-6.53%) |
Mar 04, 2020 | 18.17 | 18.47 | 17.25 | 18.39 | 1,374,979 | +0.84(+4.79%) |
Mar 03, 2020 | 19.41 | 19.48 | 17.55 | 17.55 | 1,787,627 | +0.00(+0.00%) |
Mar 02, 2020 | 18.03 | 18.12 | 16.77 | 17.55 | 870,196 | -0.35(-1.96%) |
Feb 28, 2020 | 16.82 | 17.93 | 16.65 | 17.90 | 824,600 | +0.39(+2.23%) |
Feb 27, 2020 | 17.35 | 17.93 | 16.41 | 17.51 | 1,254,019 | -0.35(-1.96%) |
Feb 26, 2020 | 19.13 | 19.25 | 17.82 | 17.86 | 757,337 | -1.19(-6.25%) |
Feb 25, 2020 | 20.41 | 20.55 | 18.44 | 19.05 | 740,093 | -1.41(-6.89%) |
Feb 24, 2020 | 20.57 | 20.57 | 19.96 | 20.46 | 473,514 | -0.86(-4.03%) |
Feb 21, 2020 | 21.81 | 21.87 | 21.16 | 21.32 | 402,300 | -0.58(-2.65%) |
Feb 20, 2020 | 22.00 | 22.20 | 21.74 | 21.90 | 279,479 | +0.31(+1.44%) |
Feb 19, 2020 | 21.29 | 21.65 | 21.02 | 21.59 | 196,927 | +0.28(+1.31%) |
Feb 18, 2020 | 21.47 | 21.58 | 21.02 | 21.31 | 428,484 | -0.27(-1.25%) |
Feb 14, 2020 | 21.40 | 21.78 | 21.30 | 21.58 | 283,800 | +0.15(+0.70%) |
Feb 13, 2020 | 22.04 | 22.04 | 21.36 | 21.43 | 320,905 | -0.82(-3.69%) |
Feb 12, 2020 | 22.15 | 22.58 | 22.11 | 22.25 | 210,804 | +0.19(+0.86%) |
Feb 11, 2020 | 21.59 | 22.26 | 21.56 | 22.06 | 134,688 | +0.51(+2.37%) |
Feb 10, 2020 | 21.63 | 21.75 | 21.43 | 21.55 | 144,274 | -0.20(-0.92%) |
Feb 07, 2020 | 22.15 | 22.21 | 21.59 | 21.75 | 195,100 | -0.51(-2.29%) |
Feb 06, 2020 | 21.46 | 22.44 | 21.42 | 22.26 | 506,514 | +0.98(+4.61%) |
Feb 05, 2020 | 21.21 | 21.39 | 21.02 | 21.28 | 331,856 | +0.28(+1.33%) |
Feb 04, 2020 | 20.96 | 21.19 | 20.73 | 21.00 | 203,995 | +0.35(+1.69%) |