Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.99 | 23.27 | 21.84 | 21.86 | 389,830 | -1.37(-5.90%) |
Apr 29, 2020 | 23.81 | 23.91 | 22.35 | 23.23 | 431,186 | +0.06(+0.26%) |
Apr 28, 2020 | 23.90 | 24.05 | 23.16 | 23.17 | 277,325 | -0.49(-2.07%) |
Apr 27, 2020 | 23.11 | 23.92 | 22.75 | 23.66 | 307,644 | +0.89(+3.91%) |
Apr 24, 2020 | 21.78 | 22.92 | 21.42 | 22.77 | 309,700 | +1.09(+5.03%) |
Apr 23, 2020 | 21.03 | 22.39 | 20.80 | 21.68 | 263,358 | +0.75(+3.58%) |
Apr 22, 2020 | 21.83 | 21.92 | 20.43 | 20.93 | 258,741 | -0.31(-1.46%) |
Apr 21, 2020 | 19.78 | 21.59 | 19.33 | 21.24 | 362,538 | +0.73(+3.56%) |
Apr 20, 2020 | 20.10 | 21.17 | 19.80 | 20.51 | 388,862 | +0.01(+0.05%) |
Apr 17, 2020 | 19.51 | 20.84 | 19.47 | 20.50 | 512,500 | +1.15(+5.94%) |
Apr 16, 2020 | 19.93 | 20.17 | 18.45 | 19.35 | 369,823 | -0.66(-3.30%) |
Apr 15, 2020 | 19.80 | 20.73 | 19.64 | 20.01 | 441,149 | -0.45(-2.20%) |
Apr 14, 2020 | 19.65 | 20.59 | 19.55 | 20.46 | 502,070 | +1.33(+6.95%) |
Apr 13, 2020 | 19.49 | 19.82 | 18.80 | 19.13 | 197,560 | -0.43(-2.20%) |
Apr 09, 2020 | 18.93 | 19.85 | 18.85 | 19.56 | 332,900 | +0.89(+4.77%) |
Apr 08, 2020 | 17.91 | 18.83 | 17.74 | 18.67 | 305,242 | +1.00(+5.66%) |
Apr 07, 2020 | 19.32 | 19.43 | 17.52 | 17.67 | 386,273 | -1.07(-5.71%) |
Apr 06, 2020 | 18.03 | 18.89 | 17.68 | 18.74 | 509,382 | +1.54(+8.95%) |
Apr 03, 2020 | 17.54 | 17.69 | 16.54 | 17.20 | 284,900 | -0.24(-1.38%) |
Apr 02, 2020 | 15.83 | 17.48 | 15.72 | 17.44 | 393,316 | +1.43(+8.93%) |
Apr 01, 2020 | 16.95 | 17.58 | 16.00 | 16.01 | 387,713 | -1.50(-8.57%) |
Mar 31, 2020 | 19.63 | 19.65 | 17.17 | 17.51 | 474,964 | -2.19(-11.12%) |
Mar 30, 2020 | 18.92 | 19.79 | 18.73 | 19.70 | 636,361 | +0.78(+4.12%) |
Mar 27, 2020 | 18.26 | 19.28 | 18.13 | 18.92 | 552,800 | -0.37(-1.92%) |
Mar 26, 2020 | 18.15 | 19.47 | 18.13 | 19.29 | 537,908 | +1.25(+6.93%) |
Mar 25, 2020 | 18.21 | 18.78 | 17.76 | 18.04 | 449,779 | -0.06(-0.33%) |
Mar 24, 2020 | 17.50 | 18.20 | 16.72 | 18.10 | 482,150 | +1.35(+8.06%) |
Mar 23, 2020 | 17.14 | 17.86 | 15.76 | 16.75 | 676,511 | -0.29(-1.70%) |
Mar 20, 2020 | 18.22 | 18.95 | 16.24 | 17.04 | 1,192,500 | -0.78(-4.38%) |
Mar 19, 2020 | 16.39 | 18.15 | 15.50 | 17.82 | 651,393 | +1.38(+8.39%) |
Mar 18, 2020 | 15.38 | 17.11 | 15.10 | 16.44 | 700,230 | -0.10(-0.60%) |
Mar 17, 2020 | 14.44 | 16.82 | 13.63 | 16.54 | 887,117 | +2.34(+16.48%) |
Mar 16, 2020 | 13.98 | 15.28 | 13.20 | 14.20 | 1,341,978 | -2.02(-12.45%) |
Mar 13, 2020 | 16.10 | 16.49 | 13.94 | 16.22 | 794,100 | +1.21(+8.06%) |
Mar 12, 2020 | 15.57 | 15.67 | 12.39 | 15.01 | 944,101 | -1.87(-11.08%) |
Mar 11, 2020 | 17.39 | 17.74 | 16.60 | 16.88 | 664,642 | -1.11(-6.17%) |
Mar 10, 2020 | 17.95 | 18.02 | 16.52 | 17.99 | 574,428 | +0.64(+3.69%) |
Mar 09, 2020 | 17.54 | 17.94 | 16.86 | 17.35 | 728,076 | -0.83(-4.57%) |
Mar 06, 2020 | 19.00 | 19.57 | 17.91 | 18.18 | 404,200 | -1.27(-6.53%) |
Mar 05, 2020 | 19.64 | 19.86 | 18.80 | 19.45 | 489,374 | -0.60(-2.99%) |
Mar 04, 2020 | 19.90 | 20.59 | 19.57 | 20.05 | 753,335 | +0.59(+3.03%) |
Mar 03, 2020 | 19.75 | 20.59 | 19.36 | 19.46 | 840,055 | -0.42(-2.11%) |
Mar 02, 2020 | 20.11 | 20.43 | 19.38 | 19.88 | 1,002,033 | +0.11(+0.56%) |
Feb 28, 2020 | 20.36 | 20.41 | 18.84 | 19.77 | 1,420,600 | +0.75(+3.94%) |
Feb 27, 2020 | 21.17 | 21.40 | 19.01 | 19.02 | 1,097,060 | -2.61(-12.07%) |
Feb 26, 2020 | 21.94 | 22.43 | 21.39 | 21.63 | 941,188 | -0.45(-2.04%) |
Feb 25, 2020 | 23.17 | 23.35 | 21.77 | 22.08 | 539,081 | -0.61(-2.69%) |
Feb 24, 2020 | 23.80 | 24.08 | 22.57 | 22.69 | 827,072 | -1.76(-7.20%) |
Feb 21, 2020 | 24.78 | 25.64 | 24.27 | 24.45 | 346,900 | -0.32(-1.29%) |
Feb 20, 2020 | 26.07 | 26.10 | 24.04 | 24.77 | 501,706 | -1.43(-5.46%) |
Feb 19, 2020 | 26.12 | 26.55 | 25.62 | 26.20 | 348,332 | -0.01(-0.04%) |
Feb 18, 2020 | 25.07 | 26.57 | 25.07 | 26.21 | 427,660 | +0.79(+3.11%) |
Feb 14, 2020 | 25.41 | 26.35 | 24.80 | 25.42 | 285,300 | -0.11(-0.43%) |
Feb 13, 2020 | 25.04 | 25.83 | 24.90 | 25.53 | 216,967 | +0.11(+0.43%) |
Feb 12, 2020 | 24.73 | 25.49 | 24.60 | 25.42 | 269,120 | +0.83(+3.38%) |
Feb 11, 2020 | 24.87 | 24.90 | 23.78 | 24.59 | 376,128 | -0.22(-0.89%) |
Feb 10, 2020 | 25.12 | 26.20 | 24.59 | 24.81 | 381,258 | -0.29(-1.16%) |
Feb 07, 2020 | 25.33 | 26.00 | 24.58 | 25.10 | 628,500 | -0.35(-1.38%) |
Feb 06, 2020 | 23.77 | 26.25 | 23.60 | 25.45 | 550,463 | +1.78(+7.52%) |
Feb 05, 2020 | 22.79 | 23.99 | 22.50 | 23.67 | 549,105 | +0.96(+4.23%) |
Feb 04, 2020 | 23.02 | 23.33 | 22.40 | 22.71 | 406,632 | -0.02(-0.09%) |