Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.66 | 17.32 | 16.15 | 16.98 | 652,041 | -0.08(-0.47%) |
Apr 29, 2020 | 16.99 | 17.47 | 16.68 | 17.06 | 587,500 | +0.63(+3.83%) |
Apr 28, 2020 | 16.05 | 16.79 | 16.01 | 16.43 | 512,040 | -0.24(-1.44%) |
Apr 27, 2020 | 16.48 | 16.93 | 16.22 | 16.67 | 445,475 | +0.10(+0.60%) |
Apr 24, 2020 | 16.55 | 16.74 | 16.12 | 16.57 | 326,200 | +0.15(+0.91%) |
Apr 23, 2020 | 16.18 | 16.84 | 16.10 | 16.42 | 312,493 | +0.41(+2.56%) |
Apr 22, 2020 | 16.38 | 16.41 | 15.80 | 16.01 | 339,913 | +0.10(+0.63%) |
Apr 21, 2020 | 15.36 | 16.02 | 15.36 | 15.91 | 413,173 | -0.42(-2.57%) |
Apr 20, 2020 | 16.00 | 17.14 | 15.89 | 16.33 | 620,835 | -0.20(-1.21%) |
Apr 17, 2020 | 16.32 | 16.91 | 16.10 | 16.53 | 461,900 | +0.94(+6.03%) |
Apr 16, 2020 | 16.00 | 16.26 | 15.05 | 15.59 | 515,220 | -0.43(-2.68%) |
Apr 15, 2020 | 16.66 | 16.66 | 15.85 | 16.02 | 677,574 | -1.09(-6.37%) |
Apr 14, 2020 | 17.77 | 18.52 | 16.92 | 17.11 | 726,938 | -0.10(-0.58%) |
Apr 13, 2020 | 18.53 | 18.55 | 17.12 | 17.21 | 752,653 | -1.38(-7.42%) |
Apr 09, 2020 | 20.03 | 21.00 | 18.28 | 18.59 | 1,226,900 | -0.05(-0.27%) |
Apr 08, 2020 | 16.80 | 19.29 | 16.41 | 18.64 | 2,441,655 | +1.84(+10.95%) |
Apr 07, 2020 | 16.12 | 19.31 | 15.76 | 16.80 | 1,157,105 | +2.44(+16.99%) |
Apr 06, 2020 | 13.77 | 14.68 | 13.60 | 14.36 | 632,560 | +1.24(+9.45%) |
Apr 03, 2020 | 15.86 | 16.14 | 12.89 | 13.12 | 920,700 | -3.11(-19.16%) |
Apr 02, 2020 | 16.41 | 16.88 | 15.53 | 16.23 | 683,172 | -0.34(-2.05%) |
Apr 01, 2020 | 16.44 | 17.18 | 16.12 | 16.57 | 596,051 | -1.17(-6.60%) |
Mar 31, 2020 | 17.51 | 17.98 | 17.00 | 17.74 | 662,450 | +0.14(+0.80%) |
Mar 30, 2020 | 18.04 | 18.50 | 16.36 | 17.60 | 564,069 | -0.41(-2.28%) |
Mar 27, 2020 | 17.03 | 18.80 | 16.47 | 18.01 | 624,600 | +0.26(+1.46%) |
Mar 26, 2020 | 15.38 | 17.88 | 15.16 | 17.75 | 707,751 | +2.57(+16.93%) |
Mar 25, 2020 | 15.24 | 16.15 | 13.75 | 15.18 | 511,949 | +0.02(+0.13%) |
Mar 24, 2020 | 15.20 | 15.53 | 14.56 | 15.16 | 444,547 | +0.92(+6.46%) |
Mar 23, 2020 | 14.66 | 14.73 | 13.27 | 14.24 | 563,865 | -0.57(-3.85%) |
Mar 20, 2020 | 15.03 | 15.96 | 14.17 | 14.81 | 1,231,600 | -0.09(-0.60%) |
Mar 19, 2020 | 13.86 | 15.11 | 13.34 | 14.90 | 595,408 | +1.09(+7.89%) |
Mar 18, 2020 | 15.62 | 16.06 | 13.40 | 13.81 | 803,763 | -3.19(-18.76%) |
Mar 17, 2020 | 16.59 | 17.94 | 15.22 | 17.00 | 635,103 | +0.76(+4.68%) |
Mar 16, 2020 | 16.56 | 17.69 | 16.05 | 16.24 | 465,524 | -2.50(-13.34%) |
Mar 13, 2020 | 17.33 | 18.74 | 16.49 | 18.74 | 561,200 | +2.56(+15.82%) |
Mar 12, 2020 | 15.25 | 16.71 | 15.07 | 16.18 | 579,002 | -0.95(-5.55%) |
Mar 11, 2020 | 18.50 | 18.93 | 16.75 | 17.13 | 662,748 | -1.52(-8.15%) |
Mar 10, 2020 | 18.70 | 18.86 | 16.77 | 18.65 | 523,970 | +0.57(+3.15%) |
Mar 09, 2020 | 19.66 | 20.63 | 17.90 | 18.08 | 670,347 | -3.76(-17.22%) |
Mar 06, 2020 | 22.18 | 22.94 | 21.42 | 21.84 | 398,500 | -1.21(-5.25%) |
Mar 05, 2020 | 23.54 | 23.72 | 22.85 | 23.05 | 278,996 | -1.27(-5.22%) |
Mar 04, 2020 | 24.07 | 24.34 | 23.55 | 24.32 | 255,028 | +0.53(+2.23%) |
Mar 03, 2020 | 24.04 | 24.30 | 23.34 | 23.79 | 559,180 | -0.18(-0.75%) |
Mar 02, 2020 | 24.20 | 24.29 | 22.84 | 23.97 | 872,719 | -0.26(-1.07%) |
Feb 28, 2020 | 23.61 | 25.16 | 23.43 | 24.23 | 655,500 | -0.24(-0.98%) |
Feb 27, 2020 | 24.63 | 25.31 | 23.64 | 24.47 | 571,666 | -0.67(-2.67%) |
Feb 26, 2020 | 25.40 | 25.60 | 24.89 | 25.14 | 587,836 | +0.00(+0.00%) |
Feb 25, 2020 | 26.23 | 26.30 | 24.80 | 25.14 | 630,846 | -0.95(-3.64%) |
Feb 24, 2020 | 26.50 | 26.50 | 25.68 | 26.09 | 619,254 | -1.58(-5.71%) |
Feb 21, 2020 | 27.58 | 27.96 | 27.46 | 27.67 | 393,000 | +0.04(+0.14%) |
Feb 20, 2020 | 27.57 | 28.11 | 27.50 | 27.63 | 433,791 | +0.06(+0.22%) |
Feb 19, 2020 | 27.89 | 27.94 | 27.38 | 27.57 | 562,348 | -0.32(-1.15%) |
Feb 18, 2020 | 27.20 | 27.92 | 27.04 | 27.89 | 315,662 | +0.59(+2.16%) |
Feb 14, 2020 | 27.37 | 27.51 | 26.96 | 27.30 | 422,200 | -0.15(-0.55%) |
Feb 13, 2020 | 27.40 | 27.70 | 27.11 | 27.45 | 326,157 | -0.17(-0.62%) |
Feb 12, 2020 | 27.23 | 27.74 | 27.09 | 27.62 | 466,311 | +0.83(+3.10%) |
Feb 11, 2020 | 26.44 | 26.96 | 26.24 | 26.79 | 238,706 | +0.52(+1.98%) |
Feb 10, 2020 | 26.29 | 27.19 | 25.91 | 26.27 | 447,733 | -0.05(-0.19%) |
Feb 07, 2020 | 25.13 | 26.64 | 24.68 | 26.32 | 1,388,000 | +0.96(+3.79%) |
Feb 06, 2020 | 26.16 | 26.25 | 25.15 | 25.36 | 310,013 | -0.62(-2.39%) |
Feb 05, 2020 | 25.41 | 26.12 | 25.41 | 25.98 | 397,524 | +1.03(+4.13%) |
Feb 04, 2020 | 24.87 | 25.12 | 24.61 | 24.95 | 309,647 | +0.64(+2.63%) |