Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.51 | 21.76 | 20.74 | 20.97 | 412,976 | -1.19(-5.35%) |
Apr 29, 2020 | 19.39 | 22.97 | 18.48 | 22.16 | 622,608 | +2.64(+13.53%) |
Apr 28, 2020 | 19.60 | 19.76 | 18.92 | 19.51 | 200,108 | +0.62(+3.26%) |
Apr 27, 2020 | 17.69 | 19.05 | 17.52 | 18.90 | 285,120 | +1.50(+8.64%) |
Apr 24, 2020 | 17.24 | 17.56 | 16.81 | 17.40 | 177,546 | +0.21(+1.25%) |
Apr 23, 2020 | 17.13 | 17.58 | 16.90 | 17.18 | 185,924 | +0.14(+0.82%) |
Apr 22, 2020 | 17.30 | 17.30 | 16.81 | 17.04 | 235,762 | +0.14(+0.83%) |
Apr 21, 2020 | 16.16 | 17.00 | 15.94 | 16.90 | 233,830 | +0.07(+0.44%) |
Apr 20, 2020 | 16.42 | 17.33 | 16.13 | 16.83 | 215,136 | -0.18(-1.04%) |
Apr 17, 2020 | 16.32 | 17.13 | 15.60 | 17.00 | 369,771 | +1.31(+8.32%) |
Apr 16, 2020 | 16.69 | 17.87 | 15.03 | 15.70 | 374,730 | -1.05(-6.30%) |
Apr 15, 2020 | 16.69 | 17.05 | 16.67 | 16.75 | 309,080 | -0.83(-4.72%) |
Apr 14, 2020 | 18.39 | 18.61 | 17.06 | 17.58 | 275,730 | -0.29(-1.62%) |
Apr 13, 2020 | 19.19 | 19.46 | 17.74 | 17.87 | 185,734 | -1.34(-6.99%) |
Apr 09, 2020 | 18.48 | 19.38 | 17.65 | 19.22 | 319,197 | +1.44(+8.08%) |
Apr 08, 2020 | 16.94 | 17.85 | 16.68 | 17.78 | 417,982 | +1.05(+6.31%) |
Apr 07, 2020 | 16.77 | 17.08 | 16.44 | 16.72 | 449,161 | +0.72(+4.49%) |
Apr 06, 2020 | 16.05 | 16.45 | 15.72 | 16.01 | 217,735 | +0.75(+4.89%) |
Apr 03, 2020 | 16.80 | 17.04 | 14.95 | 15.26 | 408,666 | -1.75(-10.26%) |
Apr 02, 2020 | 16.48 | 17.50 | 16.39 | 17.00 | 367,525 | +0.37(+2.24%) |
Apr 01, 2020 | 16.22 | 16.73 | 15.84 | 16.63 | 536,774 | -0.46(-2.68%) |
Mar 31, 2020 | 16.51 | 17.14 | 16.23 | 17.09 | 449,485 | +0.40(+2.40%) |
Mar 30, 2020 | 16.79 | 17.11 | 16.12 | 16.69 | 240,668 | +0.06(+0.34%) |
Mar 27, 2020 | 16.68 | 17.40 | 15.95 | 16.63 | 434,275 | -1.01(-5.71%) |
Mar 26, 2020 | 15.91 | 17.66 | 15.40 | 17.64 | 361,077 | +1.89(+11.97%) |
Mar 25, 2020 | 15.90 | 16.25 | 14.62 | 15.75 | 569,540 | -0.07(-0.47%) |
Mar 24, 2020 | 14.35 | 16.07 | 13.78 | 15.83 | 444,934 | +2.17(+15.85%) |
Mar 23, 2020 | 14.52 | 14.80 | 12.41 | 13.66 | 518,156 | -0.82(-5.67%) |
Mar 20, 2020 | 15.22 | 15.64 | 14.27 | 14.48 | 802,011 | -0.90(-5.82%) |
Mar 19, 2020 | 14.71 | 15.47 | 13.66 | 15.38 | 905,879 | +0.44(+2.94%) |
Mar 18, 2020 | 16.27 | 17.07 | 14.75 | 14.94 | 495,348 | -2.33(-13.51%) |
Mar 17, 2020 | 16.33 | 17.27 | 15.12 | 17.27 | 735,940 | +1.19(+7.37%) |
Mar 16, 2020 | 16.74 | 17.54 | 15.98 | 16.09 | 382,120 | -2.73(-14.53%) |
Mar 13, 2020 | 18.20 | 18.87 | 17.12 | 18.82 | 389,058 | +1.67(+9.74%) |
Mar 12, 2020 | 17.79 | 18.46 | 16.76 | 17.15 | 478,980 | -1.75(-9.28%) |
Mar 11, 2020 | 20.29 | 20.41 | 18.74 | 18.91 | 370,400 | -1.92(-9.23%) |
Mar 10, 2020 | 21.28 | 21.37 | 19.87 | 20.83 | 290,720 | +0.24(+1.18%) |
Mar 09, 2020 | 21.90 | 22.26 | 20.57 | 20.59 | 354,949 | -2.65(-11.41%) |
Mar 06, 2020 | 22.36 | 23.80 | 22.36 | 23.24 | 523,637 | -0.10(-0.44%) |
Mar 05, 2020 | 23.75 | 24.03 | 23.01 | 23.34 | 455,395 | -1.09(-4.47%) |
Mar 04, 2020 | 24.43 | 24.54 | 23.82 | 24.43 | 270,923 | +0.31(+1.28%) |
Mar 03, 2020 | 24.29 | 24.68 | 23.80 | 24.13 | 491,814 | -0.27(-1.11%) |
Mar 02, 2020 | 23.38 | 24.46 | 23.01 | 24.40 | 234,821 | +1.16(+4.98%) |
Feb 28, 2020 | 22.97 | 23.78 | 22.70 | 23.24 | 627,679 | -0.35(-1.48%) |
Feb 27, 2020 | 23.61 | 24.28 | 22.98 | 23.59 | 410,221 | -0.30(-1.27%) |
Feb 26, 2020 | 23.71 | 23.92 | 23.55 | 23.89 | 304,267 | +0.37(+1.59%) |
Feb 25, 2020 | 24.33 | 24.41 | 23.31 | 23.52 | 366,530 | -0.81(-3.34%) |
Feb 24, 2020 | 24.15 | 24.50 | 23.81 | 24.33 | 111,796 | -0.66(-2.65%) |
Feb 21, 2020 | 25.19 | 25.19 | 24.83 | 24.99 | 99,970 | -0.28(-1.11%) |
Feb 20, 2020 | 25.21 | 25.42 | 24.97 | 25.27 | 142,271 | +0.03(+0.11%) |
Feb 19, 2020 | 25.35 | 25.45 | 25.24 | 25.25 | 113,713 | -0.03(-0.11%) |
Feb 18, 2020 | 25.81 | 25.84 | 25.22 | 25.27 | 90,078 | -0.63(-2.45%) |
Feb 14, 2020 | 26.19 | 26.37 | 25.86 | 25.91 | 98,148 | -0.30(-1.14%) |
Feb 13, 2020 | 25.80 | 26.23 | 25.80 | 26.21 | 93,714 | +0.27(+1.04%) |
Feb 12, 2020 | 26.09 | 26.13 | 25.80 | 25.94 | 101,253 | +0.01(+0.04%) |
Feb 11, 2020 | 25.80 | 26.23 | 25.80 | 25.93 | 93,463 | +0.27(+1.06%) |
Feb 10, 2020 | 25.63 | 25.74 | 25.53 | 25.66 | 185,708 | -0.18(-0.69%) |
Feb 07, 2020 | 26.29 | 26.31 | 25.75 | 25.83 | 113,256 | -0.60(-2.26%) |
Feb 06, 2020 | 26.63 | 26.63 | 26.23 | 26.43 | 139,670 | +0.00(+0.00%) |
Feb 05, 2020 | 26.13 | 26.53 | 26.01 | 26.43 | 169,972 | +0.52(+2.02%) |
Feb 04, 2020 | 26.22 | 26.23 | 25.89 | 25.91 | 174,305 | +0.15(+0.58%) |