Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.82 | 23.14 | 22.54 | 22.81 | 1,071,302 | -0.91(-3.85%) |
Apr 29, 2020 | 22.56 | 23.94 | 22.30 | 23.72 | 887,349 | +2.20(+10.22%) |
Apr 28, 2020 | 21.05 | 21.87 | 20.77 | 21.52 | 815,601 | +1.40(+6.94%) |
Apr 27, 2020 | 19.35 | 20.41 | 19.24 | 20.13 | 901,882 | +1.04(+5.48%) |
Apr 24, 2020 | 18.62 | 19.26 | 18.32 | 19.08 | 744,701 | +0.73(+3.99%) |
Apr 23, 2020 | 18.22 | 18.70 | 17.58 | 18.35 | 707,161 | +0.21(+1.16%) |
Apr 22, 2020 | 18.78 | 18.78 | 18.03 | 18.14 | 890,822 | -0.07(-0.39%) |
Apr 21, 2020 | 17.70 | 18.58 | 17.22 | 18.21 | 851,824 | -0.23(-1.27%) |
Apr 20, 2020 | 18.99 | 19.32 | 18.00 | 18.44 | 856,517 | -1.33(-6.74%) |
Apr 17, 2020 | 20.20 | 20.80 | 19.23 | 19.78 | 1,161,231 | +0.87(+4.62%) |
Apr 16, 2020 | 19.01 | 19.49 | 18.44 | 18.90 | 914,069 | -0.12(-0.61%) |
Apr 15, 2020 | 19.13 | 19.13 | 18.07 | 19.02 | 1,161,024 | -1.12(-5.58%) |
Apr 14, 2020 | 20.20 | 20.63 | 19.36 | 20.14 | 550,103 | +0.66(+3.36%) |
Apr 13, 2020 | 20.97 | 20.97 | 18.69 | 19.49 | 934,262 | -1.59(-7.55%) |
Apr 09, 2020 | 20.46 | 21.92 | 20.06 | 21.08 | 794,972 | +1.12(+5.63%) |
Apr 08, 2020 | 19.24 | 20.53 | 18.86 | 19.95 | 1,310,033 | +1.15(+6.14%) |
Apr 07, 2020 | 19.81 | 20.23 | 18.27 | 18.80 | 1,152,809 | +0.46(+2.51%) |
Apr 06, 2020 | 16.84 | 18.84 | 16.73 | 18.34 | 1,270,403 | +2.55(+16.15%) |
Apr 03, 2020 | 15.41 | 15.93 | 14.87 | 15.79 | 1,175,723 | +0.16(+1.05%) |
Apr 02, 2020 | 15.77 | 17.07 | 15.11 | 15.63 | 1,125,154 | +0.02(+0.15%) |
Apr 01, 2020 | 17.02 | 17.26 | 15.28 | 15.60 | 1,281,603 | -2.49(-13.75%) |
Mar 31, 2020 | 18.71 | 18.97 | 17.85 | 18.09 | 843,727 | -0.82(-4.33%) |
Mar 30, 2020 | 19.35 | 19.35 | 17.78 | 18.91 | 854,556 | -0.49(-2.53%) |
Mar 27, 2020 | 19.71 | 20.24 | 18.88 | 19.40 | 955,531 | -1.36(-6.57%) |
Mar 26, 2020 | 20.50 | 21.26 | 19.88 | 20.77 | 730,537 | +0.46(+2.27%) |
Mar 25, 2020 | 19.21 | 21.84 | 19.21 | 20.31 | 1,311,180 | +1.32(+6.94%) |
Mar 24, 2020 | 15.63 | 19.36 | 15.63 | 18.99 | 1,567,324 | +3.74(+24.55%) |
Mar 23, 2020 | 15.61 | 15.61 | 14.22 | 15.24 | 1,435,784 | -0.51(-3.27%) |
Mar 20, 2020 | 15.14 | 16.46 | 14.37 | 15.76 | 1,297,938 | +0.80(+5.32%) |
Mar 19, 2020 | 12.80 | 15.70 | 12.36 | 14.96 | 1,168,704 | +1.96(+15.12%) |
Mar 18, 2020 | 13.94 | 14.94 | 12.28 | 13.00 | 1,308,085 | -2.03(-13.49%) |
Mar 17, 2020 | 15.93 | 16.67 | 14.18 | 15.03 | 2,272,031 | -0.55(-3.50%) |
Mar 16, 2020 | 19.50 | 20.26 | 15.42 | 15.57 | 1,540,804 | -6.39(-29.11%) |
Mar 13, 2020 | 21.98 | 22.60 | 19.65 | 21.97 | 1,245,102 | +0.96(+4.57%) |
Mar 12, 2020 | 22.22 | 22.70 | 20.49 | 21.01 | 1,187,511 | -5.47(-20.67%) |
Mar 11, 2020 | 28.17 | 28.80 | 26.08 | 26.48 | 669,400 | -2.46(-8.51%) |
Mar 10, 2020 | 29.20 | 29.38 | 27.42 | 28.95 | 668,175 | +0.41(+1.45%) |
Mar 09, 2020 | 32.18 | 32.75 | 28.15 | 28.53 | 901,458 | -2.87(-9.14%) |
Mar 06, 2020 | 31.17 | 31.57 | 30.35 | 31.40 | 545,028 | -0.71(-2.21%) |
Mar 05, 2020 | 32.43 | 32.75 | 31.74 | 32.11 | 494,292 | -0.96(-2.90%) |
Mar 04, 2020 | 32.57 | 33.31 | 32.01 | 33.07 | 533,519 | +1.16(+3.64%) |
Mar 03, 2020 | 32.13 | 33.29 | 31.57 | 31.91 | 764,061 | -0.24(-0.75%) |
Mar 02, 2020 | 30.93 | 32.20 | 30.73 | 32.15 | 853,620 | +1.47(+4.80%) |
Feb 28, 2020 | 30.52 | 31.34 | 29.60 | 30.68 | 1,023,115 | -0.91(-2.89%) |
Feb 27, 2020 | 31.82 | 32.93 | 31.11 | 31.59 | 995,768 | -0.70(-2.17%) |
Feb 26, 2020 | 33.12 | 33.59 | 32.27 | 32.29 | 768,257 | -1.04(-3.13%) |
Feb 25, 2020 | 35.58 | 35.67 | 33.16 | 33.34 | 456,431 | -2.04(-5.77%) |
Feb 24, 2020 | 34.96 | 35.69 | 34.71 | 35.38 | 404,615 | -0.36(-1.00%) |
Feb 21, 2020 | 35.50 | 35.89 | 35.30 | 35.74 | 382,161 | +0.25(+0.70%) |
Feb 20, 2020 | 35.25 | 35.68 | 34.70 | 35.49 | 645,839 | +0.22(+0.62%) |
Feb 19, 2020 | 35.00 | 35.52 | 34.86 | 35.27 | 524,088 | +0.48(+1.37%) |
Feb 18, 2020 | 34.92 | 35.27 | 34.69 | 34.79 | 469,383 | -0.12(-0.33%) |
Feb 14, 2020 | 34.91 | 35.15 | 34.58 | 34.91 | 448,719 | -0.08(-0.22%) |
Feb 13, 2020 | 34.11 | 35.08 | 33.89 | 34.99 | 359,039 | +0.70(+2.05%) |
Feb 12, 2020 | 34.54 | 34.60 | 33.92 | 34.29 | 376,943 | -0.02(-0.05%) |
Feb 11, 2020 | 34.77 | 34.77 | 34.19 | 34.30 | 618,196 | -0.33(-0.95%) |
Feb 10, 2020 | 34.66 | 34.80 | 34.35 | 34.63 | 651,352 | +0.03(+0.09%) |
Feb 07, 2020 | 34.51 | 34.85 | 34.32 | 34.60 | 595,072 | +0.15(+0.45%) |
Feb 06, 2020 | 34.38 | 34.64 | 34.17 | 34.44 | 701,023 | +0.22(+0.66%) |
Feb 05, 2020 | 33.34 | 34.23 | 32.76 | 34.22 | 768,715 | +1.18(+3.56%) |
Feb 04, 2020 | 33.96 | 34.00 | 32.93 | 33.04 | 718,791 | -0.68(-2.02%) |