Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.72 | 24.47 | 23.21 | 23.40 | 640,903 | -0.91(-3.74%) |
Apr 29, 2020 | 24.20 | 24.81 | 23.78 | 24.31 | 692,285 | +0.33(+1.38%) |
Apr 28, 2020 | 23.74 | 24.44 | 23.13 | 23.98 | 418,975 | +1.18(+5.18%) |
Apr 27, 2020 | 21.66 | 23.04 | 21.52 | 22.80 | 271,983 | +1.33(+6.20%) |
Apr 24, 2020 | 21.68 | 21.84 | 21.10 | 21.47 | 372,568 | -0.12(-0.57%) |
Apr 23, 2020 | 21.57 | 21.96 | 21.22 | 21.59 | 455,803 | -0.02(-0.08%) |
Apr 22, 2020 | 21.40 | 21.78 | 20.85 | 21.61 | 473,331 | +0.57(+2.71%) |
Apr 21, 2020 | 20.31 | 21.25 | 20.31 | 21.04 | 258,466 | -0.07(-0.35%) |
Apr 20, 2020 | 21.16 | 21.87 | 20.91 | 21.12 | 246,000 | -0.58(-2.67%) |
Apr 17, 2020 | 22.02 | 22.55 | 21.54 | 21.69 | 264,149 | +0.55(+2.58%) |
Apr 16, 2020 | 21.97 | 22.35 | 20.83 | 21.15 | 565,100 | -1.04(-4.69%) |
Apr 15, 2020 | 23.30 | 24.18 | 22.11 | 22.19 | 487,684 | -2.08(-8.58%) |
Apr 14, 2020 | 24.02 | 24.59 | 23.90 | 24.27 | 489,713 | +0.88(+3.78%) |
Apr 13, 2020 | 24.16 | 24.21 | 22.97 | 23.39 | 394,944 | -1.07(-4.36%) |
Apr 09, 2020 | 22.26 | 24.59 | 22.21 | 24.45 | 814,835 | +2.35(+10.62%) |
Apr 08, 2020 | 20.66 | 22.30 | 20.25 | 22.11 | 487,569 | +1.71(+8.39%) |
Apr 07, 2020 | 20.17 | 21.45 | 20.10 | 20.40 | 771,904 | +0.85(+4.36%) |
Apr 06, 2020 | 18.64 | 19.81 | 18.53 | 19.54 | 731,689 | +1.79(+10.10%) |
Apr 03, 2020 | 18.53 | 18.93 | 17.21 | 17.75 | 389,630 | -1.01(-5.37%) |
Apr 02, 2020 | 18.29 | 19.70 | 18.29 | 18.76 | 408,376 | +0.08(+0.44%) |
Apr 01, 2020 | 19.63 | 19.64 | 18.31 | 18.68 | 529,403 | -1.98(-9.60%) |
Mar 31, 2020 | 20.29 | 21.13 | 19.98 | 20.66 | 735,423 | +0.27(+1.34%) |
Mar 30, 2020 | 20.64 | 20.64 | 19.42 | 20.39 | 649,719 | -0.02(-0.08%) |
Mar 27, 2020 | 19.40 | 20.89 | 19.07 | 20.40 | 572,345 | +0.21(+1.06%) |
Mar 26, 2020 | 19.33 | 20.51 | 18.56 | 20.19 | 1,165,209 | +1.28(+6.77%) |
Mar 25, 2020 | 19.59 | 20.82 | 18.12 | 18.91 | 1,258,403 | -0.82(-4.15%) |
Mar 24, 2020 | 19.05 | 20.11 | 18.59 | 19.73 | 489,249 | +1.50(+8.25%) |
Mar 23, 2020 | 18.36 | 18.97 | 17.40 | 18.22 | 657,876 | -0.34(-1.83%) |
Mar 20, 2020 | 18.76 | 20.28 | 18.23 | 18.56 | 772,121 | -0.06(-0.31%) |
Mar 19, 2020 | 17.82 | 19.03 | 16.65 | 18.62 | 794,516 | +0.63(+3.49%) |
Mar 18, 2020 | 18.83 | 20.12 | 17.50 | 17.99 | 722,652 | -2.15(-10.67%) |
Mar 17, 2020 | 20.69 | 21.01 | 19.26 | 20.14 | 642,866 | -0.17(-0.85%) |
Mar 16, 2020 | 25.03 | 26.72 | 20.26 | 20.31 | 615,060 | -7.51(-27.00%) |
Mar 13, 2020 | 26.46 | 28.17 | 24.76 | 27.83 | 813,867 | +2.69(+10.68%) |
Mar 12, 2020 | 27.71 | 27.87 | 25.13 | 25.14 | 573,464 | -4.31(-14.65%) |
Mar 11, 2020 | 31.02 | 31.09 | 29.26 | 29.45 | 405,695 | -2.34(-7.36%) |
Mar 10, 2020 | 31.15 | 31.79 | 30.00 | 31.79 | 668,724 | +1.20(+3.91%) |
Mar 09, 2020 | 32.25 | 32.46 | 30.43 | 30.60 | 562,486 | -3.26(-9.62%) |
Mar 06, 2020 | 33.83 | 34.34 | 32.83 | 33.85 | 453,764 | -0.80(-2.30%) |
Mar 05, 2020 | 34.69 | 34.93 | 34.21 | 34.65 | 350,034 | -0.66(-1.88%) |
Mar 04, 2020 | 34.87 | 35.48 | 34.87 | 35.31 | 505,785 | +0.91(+2.65%) |
Mar 03, 2020 | 35.18 | 35.79 | 34.06 | 34.40 | 498,845 | -0.79(-2.24%) |
Mar 02, 2020 | 33.55 | 35.24 | 33.55 | 35.19 | 730,491 | +1.20(+3.52%) |
Feb 28, 2020 | 33.60 | 34.21 | 32.68 | 33.99 | 742,656 | -0.30(-0.88%) |
Feb 27, 2020 | 35.19 | 35.80 | 34.24 | 34.29 | 507,809 | -1.42(-3.97%) |
Feb 26, 2020 | 36.20 | 36.34 | 35.70 | 35.71 | 275,015 | -0.42(-1.16%) |
Feb 25, 2020 | 37.17 | 37.17 | 35.94 | 36.13 | 288,527 | -1.00(-2.69%) |
Feb 24, 2020 | 36.71 | 37.37 | 36.71 | 37.13 | 304,026 | -0.18(-0.48%) |
Feb 21, 2020 | 37.30 | 37.46 | 37.15 | 37.31 | 439,984 | +0.09(+0.24%) |
Feb 20, 2020 | 37.30 | 37.41 | 37.03 | 37.22 | 500,984 | -0.11(-0.29%) |
Feb 19, 2020 | 37.76 | 37.90 | 36.96 | 37.33 | 272,993 | -0.43(-1.13%) |
Feb 18, 2020 | 38.31 | 38.31 | 37.70 | 37.75 | 190,284 | -0.52(-1.35%) |
Feb 14, 2020 | 37.84 | 38.28 | 37.66 | 38.27 | 1,048,132 | +0.55(+1.46%) |
Feb 13, 2020 | 37.80 | 38.30 | 37.57 | 37.72 | 406,082 | -0.15(-0.39%) |
Feb 12, 2020 | 37.18 | 37.87 | 36.61 | 37.87 | 985,426 | +0.10(+0.26%) |
Feb 11, 2020 | 37.96 | 38.19 | 37.66 | 37.77 | 480,382 | -0.07(-0.20%) |
Feb 10, 2020 | 37.89 | 38.07 | 37.76 | 37.84 | 674,037 | +0.07(+0.17%) |
Feb 07, 2020 | 38.44 | 38.49 | 37.77 | 37.78 | 182,920 | -0.56(-1.45%) |
Feb 06, 2020 | 38.29 | 38.44 | 38.02 | 38.34 | 256,629 | +0.17(+0.45%) |
Feb 05, 2020 | 38.16 | 38.44 | 38.01 | 38.16 | 204,079 | +0.13(+0.34%) |
Feb 04, 2020 | 38.07 | 38.23 | 37.92 | 38.03 | 253,132 | +0.18(+0.48%) |