Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.47 | 23.42 | 20.84 | 22.59 | 224,296 | +1.12(+5.24%) |
Apr 29, 2020 | 22.90 | 23.03 | 21.24 | 21.47 | 197,620 | -0.86(-3.86%) |
Apr 28, 2020 | 22.79 | 24.24 | 21.66 | 22.33 | 267,178 | +1.37(+6.52%) |
Apr 27, 2020 | 20.56 | 21.57 | 20.11 | 20.96 | 153,279 | +0.90(+4.49%) |
Apr 24, 2020 | 19.51 | 20.19 | 19.43 | 20.06 | 54,454 | +0.53(+2.73%) |
Apr 23, 2020 | 19.57 | 20.06 | 19.35 | 19.53 | 78,068 | +0.09(+0.45%) |
Apr 22, 2020 | 19.58 | 20.14 | 19.32 | 19.44 | 156,730 | +0.36(+1.88%) |
Apr 21, 2020 | 19.00 | 19.48 | 18.91 | 19.08 | 81,488 | -0.36(-1.85%) |
Apr 20, 2020 | 20.04 | 20.32 | 19.33 | 19.44 | 117,365 | -0.76(-3.74%) |
Apr 17, 2020 | 20.77 | 21.30 | 19.61 | 20.20 | 114,994 | -0.16(-0.76%) |
Apr 16, 2020 | 20.39 | 21.10 | 19.72 | 20.35 | 121,334 | -0.14(-0.66%) |
Apr 15, 2020 | 20.70 | 21.26 | 19.92 | 20.49 | 109,692 | -0.82(-3.87%) |
Apr 14, 2020 | 21.68 | 22.05 | 20.56 | 21.31 | 120,220 | -0.03(-0.14%) |
Apr 13, 2020 | 21.76 | 21.83 | 20.57 | 21.34 | 112,228 | +0.07(+0.32%) |
Apr 09, 2020 | 19.96 | 21.49 | 19.78 | 21.27 | 192,242 | +1.42(+7.13%) |
Apr 08, 2020 | 20.06 | 20.36 | 18.54 | 19.86 | 242,420 | -0.85(-4.12%) |
Apr 07, 2020 | 20.80 | 21.56 | 20.39 | 20.71 | 74,469 | +0.53(+2.64%) |
Apr 06, 2020 | 21.30 | 21.30 | 19.72 | 20.18 | 101,450 | -0.04(-0.19%) |
Apr 03, 2020 | 19.19 | 20.82 | 19.05 | 20.22 | 144,800 | +0.99(+5.14%) |
Apr 02, 2020 | 19.31 | 20.16 | 18.93 | 19.23 | 106,846 | -0.40(-2.03%) |
Apr 01, 2020 | 19.60 | 20.23 | 18.56 | 19.62 | 202,786 | -0.84(-4.12%) |
Mar 31, 2020 | 20.63 | 22.18 | 19.62 | 20.47 | 341,158 | -0.40(-1.91%) |
Mar 30, 2020 | 20.05 | 21.61 | 20.05 | 20.87 | 89,248 | +0.91(+4.57%) |
Mar 27, 2020 | 19.67 | 20.88 | 19.22 | 19.95 | 79,722 | -0.80(-3.88%) |
Mar 26, 2020 | 21.14 | 21.77 | 20.07 | 20.76 | 135,239 | -0.38(-1.79%) |
Mar 25, 2020 | 19.46 | 21.82 | 19.46 | 21.14 | 333,217 | +2.06(+10.77%) |
Mar 24, 2020 | 16.64 | 19.30 | 16.50 | 19.08 | 177,441 | +3.09(+19.35%) |
Mar 23, 2020 | 15.89 | 16.52 | 14.45 | 15.99 | 130,116 | +0.14(+0.86%) |
Mar 20, 2020 | 16.59 | 16.97 | 15.02 | 15.85 | 216,272 | -0.92(-5.49%) |
Mar 19, 2020 | 14.24 | 16.95 | 13.66 | 16.77 | 242,306 | +2.42(+16.89%) |
Mar 18, 2020 | 14.61 | 16.66 | 13.89 | 14.35 | 305,499 | -0.81(-5.35%) |
Mar 17, 2020 | 15.33 | 16.25 | 14.53 | 15.16 | 347,499 | +0.25(+1.68%) |
Mar 16, 2020 | 16.99 | 17.78 | 14.67 | 14.91 | 301,800 | -3.40(-18.58%) |
Mar 13, 2020 | 17.47 | 18.32 | 16.46 | 18.31 | 199,515 | +1.80(+10.88%) |
Mar 12, 2020 | 18.41 | 18.92 | 16.33 | 16.51 | 274,185 | -3.09(-15.77%) |
Mar 11, 2020 | 20.73 | 21.24 | 18.98 | 19.61 | 174,496 | -1.63(-7.69%) |
Mar 10, 2020 | 21.74 | 22.17 | 20.47 | 21.24 | 184,392 | -0.04(-0.18%) |
Mar 09, 2020 | 22.21 | 22.43 | 21.02 | 21.28 | 310,854 | -1.87(-8.10%) |
Mar 06, 2020 | 22.87 | 23.46 | 22.51 | 23.15 | 138,874 | -0.48(-2.04%) |
Mar 05, 2020 | 25.13 | 25.22 | 23.45 | 23.64 | 121,485 | -1.42(-5.67%) |
Mar 04, 2020 | 25.08 | 25.45 | 24.64 | 25.06 | 117,514 | +0.33(+1.33%) |
Mar 03, 2020 | 25.05 | 25.70 | 24.38 | 24.73 | 164,102 | -0.28(-1.12%) |
Mar 02, 2020 | 25.33 | 25.58 | 24.40 | 25.01 | 196,680 | -0.26(-1.03%) |
Feb 28, 2020 | 24.12 | 25.34 | 23.42 | 25.27 | 294,719 | +0.72(+2.91%) |
Feb 27, 2020 | 23.90 | 25.16 | 23.27 | 24.55 | 240,408 | +0.06(+0.24%) |
Feb 26, 2020 | 21.81 | 25.88 | 21.69 | 24.50 | 460,487 | +2.62(+11.97%) |
Feb 25, 2020 | 23.13 | 23.13 | 21.61 | 21.88 | 238,291 | -1.14(-4.95%) |
Feb 24, 2020 | 22.98 | 23.28 | 22.61 | 23.02 | 185,038 | -0.42(-1.77%) |
Feb 21, 2020 | 22.81 | 23.47 | 22.45 | 23.43 | 115,072 | +0.75(+3.32%) |
Feb 20, 2020 | 22.56 | 23.04 | 22.38 | 22.68 | 107,242 | +0.00(+0.00%) |
Feb 19, 2020 | 21.86 | 22.70 | 21.86 | 22.68 | 100,874 | +0.91(+4.17%) |
Feb 18, 2020 | 20.97 | 21.83 | 20.97 | 21.77 | 231,179 | +0.75(+3.59%) |
Feb 14, 2020 | 21.39 | 21.62 | 20.92 | 21.02 | 128,525 | -0.38(-1.76%) |
Feb 13, 2020 | 21.36 | 21.91 | 21.36 | 21.39 | 79,518 | -0.01(-0.05%) |
Feb 12, 2020 | 21.29 | 21.55 | 21.14 | 21.40 | 322,039 | +0.16(+0.77%) |
Feb 11, 2020 | 21.50 | 21.58 | 21.17 | 21.24 | 129,103 | -0.16(-0.77%) |
Feb 10, 2020 | 21.00 | 22.16 | 20.96 | 21.40 | 154,896 | +0.60(+2.88%) |
Feb 07, 2020 | 21.27 | 21.39 | 20.39 | 20.81 | 223,316 | -0.51(-2.40%) |
Feb 06, 2020 | 20.78 | 21.44 | 20.56 | 21.32 | 363,204 | +0.43(+2.04%) |
Feb 05, 2020 | 21.13 | 21.49 | 20.68 | 20.89 | 207,041 | -0.10(-0.46%) |
Feb 04, 2020 | 22.00 | 22.10 | 20.96 | 20.99 | 235,619 | -0.83(-3.81%) |