Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.08 | 18.53 | 17.42 | 18.03 | 231,107 | -0.58(-3.10%) |
Apr 29, 2020 | 18.36 | 18.89 | 17.72 | 18.61 | 411,882 | +1.08(+6.14%) |
Apr 28, 2020 | 17.78 | 18.35 | 17.50 | 17.53 | 366,267 | +0.39(+2.28%) |
Apr 27, 2020 | 16.64 | 17.49 | 16.55 | 17.14 | 319,932 | +0.74(+4.54%) |
Apr 24, 2020 | 15.62 | 16.59 | 15.55 | 16.40 | 351,172 | +0.86(+5.55%) |
Apr 23, 2020 | 16.27 | 16.66 | 14.94 | 15.54 | 1,140,543 | -1.21(-7.25%) |
Apr 22, 2020 | 17.37 | 17.48 | 16.67 | 16.75 | 251,978 | -0.08(-0.47%) |
Apr 21, 2020 | 16.63 | 17.09 | 16.31 | 16.83 | 201,099 | -0.55(-3.16%) |
Apr 20, 2020 | 17.47 | 17.83 | 16.76 | 17.38 | 273,620 | -0.03(-0.17%) |
Apr 17, 2020 | 16.22 | 17.72 | 16.22 | 17.41 | 209,293 | +1.73(+11.06%) |
Apr 16, 2020 | 16.43 | 16.43 | 14.86 | 15.67 | 441,617 | -0.70(-4.30%) |
Apr 15, 2020 | 17.33 | 17.34 | 16.28 | 16.38 | 377,441 | -1.56(-8.68%) |
Apr 14, 2020 | 18.66 | 18.68 | 17.39 | 17.94 | 306,616 | -0.05(-0.27%) |
Apr 13, 2020 | 18.93 | 18.93 | 17.22 | 17.98 | 286,968 | -1.07(-5.60%) |
Apr 09, 2020 | 17.79 | 19.33 | 17.44 | 19.05 | 385,594 | +1.93(+11.26%) |
Apr 08, 2020 | 16.29 | 17.25 | 15.81 | 17.12 | 358,454 | +1.26(+7.96%) |
Apr 07, 2020 | 17.33 | 17.62 | 15.55 | 15.86 | 544,707 | -0.77(-4.65%) |
Apr 06, 2020 | 15.56 | 16.87 | 15.52 | 16.63 | 509,449 | +1.92(+13.04%) |
Apr 03, 2020 | 16.51 | 16.64 | 14.31 | 14.71 | 968,328 | -2.07(-12.31%) |
Apr 02, 2020 | 17.10 | 17.94 | 16.45 | 16.78 | 397,650 | -0.44(-2.56%) |
Apr 01, 2020 | 20.15 | 20.18 | 17.20 | 17.22 | 805,428 | -4.04(-19.01%) |
Mar 31, 2020 | 20.77 | 21.60 | 20.31 | 21.26 | 349,865 | +0.12(+0.56%) |
Mar 30, 2020 | 21.18 | 21.50 | 19.91 | 21.15 | 245,257 | +0.18(+0.84%) |
Mar 27, 2020 | 20.84 | 21.56 | 20.14 | 20.97 | 468,944 | -0.64(-2.95%) |
Mar 26, 2020 | 19.86 | 23.08 | 19.58 | 21.61 | 658,317 | +2.21(+11.41%) |
Mar 25, 2020 | 20.12 | 20.49 | 18.63 | 19.39 | 548,724 | -0.44(-2.22%) |
Mar 24, 2020 | 20.68 | 21.10 | 19.36 | 19.83 | 454,230 | +0.31(+1.60%) |
Mar 23, 2020 | 20.50 | 20.50 | 18.52 | 19.52 | 404,949 | -0.70(-3.44%) |
Mar 20, 2020 | 21.12 | 21.90 | 19.27 | 20.22 | 713,682 | -0.90(-4.27%) |
Mar 19, 2020 | 15.84 | 21.50 | 15.48 | 21.12 | 781,480 | +5.17(+32.41%) |
Mar 18, 2020 | 18.52 | 19.32 | 15.28 | 15.95 | 665,686 | -3.75(-19.04%) |
Mar 17, 2020 | 19.75 | 20.34 | 18.52 | 19.70 | 770,800 | +0.37(+1.92%) |
Mar 16, 2020 | 18.24 | 21.54 | 16.62 | 19.33 | 440,889 | -3.75(-16.25%) |
Mar 13, 2020 | 23.41 | 24.29 | 21.52 | 23.08 | 717,359 | +1.20(+5.51%) |
Mar 12, 2020 | 23.21 | 24.26 | 21.53 | 21.87 | 920,707 | -2.88(-11.63%) |
Mar 11, 2020 | 26.53 | 27.23 | 24.62 | 24.75 | 384,133 | -2.63(-9.62%) |
Mar 10, 2020 | 27.21 | 27.86 | 26.11 | 27.38 | 350,157 | +1.11(+4.21%) |
Mar 09, 2020 | 28.76 | 29.14 | 26.27 | 26.28 | 548,575 | -4.74(-15.28%) |
Mar 06, 2020 | 30.37 | 31.52 | 29.98 | 31.01 | 306,916 | -0.60(-1.89%) |
Mar 05, 2020 | 32.31 | 32.70 | 31.28 | 31.61 | 330,540 | -1.52(-4.60%) |
Mar 04, 2020 | 33.21 | 33.43 | 31.91 | 33.14 | 263,793 | +0.55(+1.68%) |
Mar 03, 2020 | 33.41 | 33.66 | 32.16 | 32.59 | 265,960 | -0.62(-1.85%) |
Mar 02, 2020 | 32.30 | 33.27 | 32.19 | 33.20 | 382,641 | +1.09(+3.41%) |
Feb 28, 2020 | 31.82 | 32.87 | 31.47 | 32.11 | 368,811 | -0.86(-2.61%) |
Feb 27, 2020 | 34.12 | 34.12 | 31.68 | 32.97 | 600,555 | -1.93(-5.52%) |
Feb 26, 2020 | 35.49 | 35.94 | 34.68 | 34.90 | 383,008 | -0.35(-1.00%) |
Feb 25, 2020 | 37.81 | 37.94 | 35.24 | 35.25 | 376,437 | -2.46(-6.53%) |
Feb 24, 2020 | 37.72 | 38.06 | 37.31 | 37.71 | 257,030 | -1.02(-2.62%) |
Feb 21, 2020 | 38.57 | 38.82 | 38.26 | 38.73 | 158,164 | +0.13(+0.33%) |
Feb 20, 2020 | 38.56 | 39.01 | 38.22 | 38.60 | 323,265 | -0.18(-0.45%) |
Feb 19, 2020 | 38.88 | 39.05 | 38.67 | 38.78 | 200,962 | -0.07(-0.18%) |
Feb 18, 2020 | 38.76 | 38.96 | 38.38 | 38.84 | 210,362 | +0.02(+0.05%) |
Feb 14, 2020 | 38.82 | 39.04 | 38.66 | 38.82 | 217,603 | -0.03(-0.08%) |
Feb 13, 2020 | 37.99 | 38.86 | 37.99 | 38.85 | 315,431 | +0.63(+1.64%) |
Feb 12, 2020 | 38.17 | 38.30 | 37.93 | 38.23 | 206,818 | +0.22(+0.59%) |
Feb 11, 2020 | 38.09 | 38.27 | 37.74 | 38.00 | 240,280 | +0.26(+0.70%) |
Feb 10, 2020 | 37.63 | 38.20 | 37.56 | 37.74 | 301,457 | +0.16(+0.42%) |
Feb 07, 2020 | 37.40 | 37.72 | 37.22 | 37.58 | 145,580 | +0.05(+0.13%) |
Feb 06, 2020 | 37.97 | 38.32 | 37.27 | 37.53 | 160,645 | -0.10(-0.26%) |
Feb 05, 2020 | 37.49 | 38.12 | 36.87 | 37.63 | 429,571 | +0.39(+1.05%) |
Feb 04, 2020 | 37.05 | 37.59 | 36.67 | 37.24 | 186,341 | +0.50(+1.36%) |