Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.25 | 21.25 | 20.58 | 20.81 | 74,378 | -0.66(-3.07%) |
Apr 29, 2020 | 21.34 | 21.60 | 21.14 | 21.47 | 41,395 | +0.86(+4.17%) |
Apr 28, 2020 | 20.61 | 20.75 | 20.16 | 20.61 | 29,668 | +0.63(+3.15%) |
Apr 27, 2020 | 19.40 | 20.09 | 19.24 | 19.98 | 41,211 | +0.78(+4.06%) |
Apr 24, 2020 | 18.91 | 19.29 | 18.80 | 19.20 | 10,200 | +0.31(+1.64%) |
Apr 23, 2020 | 18.80 | 19.39 | 18.78 | 18.89 | 20,484 | +0.14(+0.74%) |
Apr 22, 2020 | 18.99 | 18.99 | 18.68 | 18.75 | 9,711 | +0.10(+0.54%) |
Apr 21, 2020 | 18.80 | 18.97 | 18.60 | 18.65 | 28,008 | -0.64(-3.34%) |
Apr 20, 2020 | 19.39 | 19.70 | 19.14 | 19.29 | 17,925 | -0.48(-2.41%) |
Apr 17, 2020 | 19.62 | 19.87 | 19.41 | 19.77 | 47,300 | +1.07(+5.72%) |
Apr 16, 2020 | 18.90 | 18.95 | 18.49 | 18.70 | 7,540 | -0.34(-1.78%) |
Apr 15, 2020 | 19.54 | 19.54 | 18.84 | 19.04 | 16,995 | -1.12(-5.56%) |
Apr 14, 2020 | 20.46 | 20.46 | 19.86 | 20.16 | 16,667 | +0.21(+1.05%) |
Apr 13, 2020 | 20.52 | 20.56 | 19.63 | 19.95 | 16,074 | -0.49(-2.40%) |
Apr 09, 2020 | 20.45 | 20.88 | 20.10 | 20.44 | 24,100 | +0.72(+3.65%) |
Apr 08, 2020 | 19.35 | 19.93 | 19.13 | 19.72 | 32,079 | +0.74(+3.90%) |
Apr 07, 2020 | 19.62 | 20.10 | 18.85 | 18.98 | 66,023 | +0.17(+0.90%) |
Apr 06, 2020 | 18.05 | 18.93 | 18.05 | 18.81 | 34,400 | +1.44(+8.29%) |
Apr 03, 2020 | 17.72 | 17.86 | 17.17 | 17.37 | 8,800 | -0.29(-1.64%) |
Apr 02, 2020 | 17.55 | 18.04 | 17.39 | 17.66 | 14,553 | +0.11(+0.63%) |
Apr 01, 2020 | 17.84 | 18.04 | 17.42 | 17.55 | 39,551 | -1.13(-6.05%) |
Mar 31, 2020 | 19.30 | 19.41 | 18.60 | 18.68 | 34,464 | -0.54(-2.81%) |
Mar 30, 2020 | 18.62 | 19.25 | 18.53 | 19.22 | 6,974 | +0.59(+3.19%) |
Mar 27, 2020 | 18.63 | 19.07 | 18.42 | 18.63 | 14,300 | -0.71(-3.69%) |
Mar 26, 2020 | 18.60 | 19.52 | 18.53 | 19.34 | 38,856 | +0.98(+5.34%) |
Mar 25, 2020 | 18.33 | 19.18 | 17.82 | 18.36 | 31,260 | +0.26(+1.42%) |
Mar 24, 2020 | 17.21 | 18.10 | 17.07 | 18.10 | 41,142 | +1.89(+11.68%) |
Mar 23, 2020 | 17.24 | 17.27 | 16.14 | 16.21 | 18,711 | -0.96(-5.61%) |
Mar 20, 2020 | 18.52 | 18.60 | 17.01 | 17.17 | 84,400 | -0.90(-4.97%) |
Mar 19, 2020 | 17.66 | 18.97 | 17.08 | 18.07 | 48,683 | +0.48(+2.73%) |
Mar 18, 2020 | 17.58 | 18.09 | 16.32 | 17.59 | 71,226 | -1.35(-7.13%) |
Mar 17, 2020 | 18.36 | 18.94 | 17.32 | 18.94 | 622,009 | +0.24(+1.28%) |
Mar 16, 2020 | 18.68 | 20.01 | 18.30 | 18.70 | 131,782 | -2.07(-9.97%) |
Mar 13, 2020 | 21.09 | 21.15 | 19.70 | 20.77 | 2,121,200 | +1.28(+6.57%) |
Mar 12, 2020 | 20.90 | 21.40 | 19.49 | 19.49 | 156,256 | -3.29(-14.44%) |
Mar 11, 2020 | 23.36 | 23.43 | 22.36 | 22.78 | 63,112 | -1.20(-5.00%) |
Mar 10, 2020 | 24.29 | 24.56 | 22.60 | 23.98 | 244,420 | +0.77(+3.32%) |
Mar 09, 2020 | 23.83 | 24.14 | 23.07 | 23.21 | 147,083 | -2.77(-10.66%) |
Mar 06, 2020 | 25.52 | 26.56 | 25.52 | 25.98 | 98,900 | -0.65(-2.44%) |
Mar 05, 2020 | 27.26 | 27.26 | 26.37 | 26.63 | 192,808 | -1.32(-4.72%) |
Mar 04, 2020 | 27.79 | 27.95 | 27.36 | 27.95 | 2,064,241 | +0.59(+2.16%) |
Mar 03, 2020 | 28.36 | 28.70 | 26.89 | 27.36 | 2,752,844 | -0.78(-2.77%) |
Mar 02, 2020 | 27.57 | 28.15 | 26.81 | 28.14 | 215,116 | +0.75(+2.74%) |
Feb 28, 2020 | 26.58 | 27.39 | 26.52 | 27.39 | 82,400 | -0.30(-1.08%) |
Feb 27, 2020 | 28.18 | 28.83 | 27.42 | 27.69 | 56,304 | -1.17(-4.05%) |
Feb 26, 2020 | 29.50 | 29.71 | 28.86 | 28.86 | 16,688 | -0.51(-1.72%) |
Feb 25, 2020 | 30.69 | 30.69 | 29.29 | 29.37 | 13,909 | -1.24(-4.06%) |
Feb 24, 2020 | 30.46 | 30.86 | 30.46 | 30.61 | 26,807 | -1.18(-3.71%) |
Feb 21, 2020 | 31.78 | 31.80 | 31.59 | 31.79 | 37,500 | -0.16(-0.50%) |
Feb 20, 2020 | 31.63 | 32.01 | 31.63 | 31.95 | 10,383 | +0.18(+0.57%) |
Feb 19, 2020 | 31.76 | 31.82 | 31.68 | 31.77 | 4,520 | +0.11(+0.35%) |
Feb 18, 2020 | 31.95 | 32.01 | 31.55 | 31.66 | 95,413 | -0.24(-0.75%) |
Feb 14, 2020 | 31.85 | 31.91 | 31.79 | 31.90 | 15,600 | -0.05(-0.16%) |
Feb 13, 2020 | 31.97 | 32.12 | 31.85 | 31.95 | 16,515 | -0.55(-1.69%) |
Feb 12, 2020 | 32.41 | 32.64 | 32.34 | 32.50 | 5,407 | +0.33(+1.03%) |
Feb 11, 2020 | 32.01 | 32.24 | 32.01 | 32.17 | 6,138 | +0.21(+0.64%) |
Feb 10, 2020 | 32.01 | 32.05 | 31.86 | 31.96 | 12,715 | +0.06(+0.20%) |
Feb 07, 2020 | 32.38 | 32.38 | 31.82 | 31.90 | 14,100 | -0.50(-1.54%) |
Feb 06, 2020 | 32.62 | 32.71 | 32.40 | 32.40 | 23,735 | +0.06(+0.19%) |
Feb 05, 2020 | 31.73 | 32.36 | 31.67 | 32.34 | 86,977 | +1.01(+3.22%) |
Feb 04, 2020 | 31.32 | 31.45 | 31.31 | 31.33 | 6,594 | +0.49(+1.59%) |