Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.22 | 24.72 | 23.44 | 24.04 | 1,429,839 | -1.06(-4.24%) |
Apr 29, 2020 | 24.00 | 25.52 | 23.79 | 25.11 | 1,109,183 | +2.09(+9.06%) |
Apr 28, 2020 | 23.13 | 23.71 | 22.41 | 23.02 | 1,184,729 | +0.93(+4.20%) |
Apr 27, 2020 | 20.39 | 22.35 | 20.30 | 22.09 | 900,506 | +1.83(+9.03%) |
Apr 24, 2020 | 20.48 | 20.55 | 19.69 | 20.26 | 989,913 | +0.12(+0.59%) |
Apr 23, 2020 | 19.72 | 20.89 | 19.61 | 20.15 | 684,368 | +0.47(+2.38%) |
Apr 22, 2020 | 19.52 | 20.43 | 19.46 | 19.68 | 1,007,367 | +0.06(+0.30%) |
Apr 21, 2020 | 19.82 | 20.83 | 18.89 | 19.62 | 1,623,760 | -0.43(-2.16%) |
Apr 20, 2020 | 19.67 | 20.68 | 19.31 | 20.05 | 1,211,011 | -0.08(-0.38%) |
Apr 17, 2020 | 20.04 | 20.80 | 19.68 | 20.13 | 701,340 | +1.24(+6.58%) |
Apr 16, 2020 | 19.32 | 19.40 | 18.37 | 18.89 | 2,101,340 | -0.48(-2.46%) |
Apr 15, 2020 | 19.75 | 19.98 | 19.20 | 19.36 | 944,538 | -1.54(-7.37%) |
Apr 14, 2020 | 22.37 | 22.47 | 20.52 | 20.90 | 1,164,833 | -0.74(-3.42%) |
Apr 13, 2020 | 22.66 | 22.66 | 21.12 | 21.64 | 835,941 | -1.06(-4.65%) |
Apr 09, 2020 | 22.30 | 23.46 | 22.04 | 22.70 | 908,958 | +1.15(+5.33%) |
Apr 08, 2020 | 20.43 | 21.80 | 19.73 | 21.55 | 878,655 | +1.57(+7.88%) |
Apr 07, 2020 | 20.88 | 21.52 | 19.81 | 19.98 | 1,168,207 | +0.49(+2.53%) |
Apr 06, 2020 | 19.58 | 20.20 | 18.76 | 19.48 | 4,056,179 | +1.41(+7.82%) |
Apr 03, 2020 | 17.79 | 18.53 | 17.70 | 18.07 | 2,458,863 | +0.22(+1.24%) |
Apr 02, 2020 | 17.27 | 18.64 | 17.18 | 17.85 | 1,087,059 | +0.49(+2.79%) |
Apr 01, 2020 | 18.26 | 18.61 | 16.89 | 17.36 | 1,138,680 | -2.13(-10.92%) |
Mar 31, 2020 | 19.07 | 20.15 | 18.95 | 19.49 | 1,232,005 | +0.27(+1.42%) |
Mar 30, 2020 | 18.38 | 19.37 | 17.23 | 19.22 | 1,828,241 | +1.30(+7.27%) |
Mar 27, 2020 | 17.52 | 18.46 | 17.20 | 17.92 | 1,687,024 | -0.79(-4.23%) |
Mar 26, 2020 | 17.42 | 19.14 | 16.85 | 18.71 | 2,278,609 | +1.53(+8.92%) |
Mar 25, 2020 | 17.79 | 18.67 | 16.72 | 17.17 | 1,689,699 | -0.38(-2.18%) |
Mar 24, 2020 | 16.90 | 17.66 | 16.59 | 17.56 | 1,123,466 | +1.88(+12.00%) |
Mar 23, 2020 | 17.18 | 17.18 | 15.46 | 15.68 | 1,190,706 | -1.51(-8.81%) |
Mar 20, 2020 | 17.23 | 18.09 | 16.15 | 17.19 | 1,776,674 | -0.04(-0.25%) |
Mar 19, 2020 | 16.90 | 18.57 | 15.81 | 17.23 | 1,773,786 | +0.05(+0.30%) |
Mar 18, 2020 | 19.62 | 22.66 | 16.68 | 17.18 | 2,228,028 | -3.96(-18.72%) |
Mar 17, 2020 | 20.67 | 21.20 | 19.19 | 21.14 | 2,164,871 | +0.96(+4.77%) |
Mar 16, 2020 | 21.62 | 22.65 | 19.83 | 20.18 | 1,337,497 | -5.24(-20.62%) |
Mar 13, 2020 | 25.06 | 25.44 | 23.25 | 25.42 | 1,555,309 | +2.51(+10.96%) |
Mar 12, 2020 | 21.70 | 25.83 | 21.70 | 22.91 | 1,222,568 | -3.23(-12.34%) |
Mar 11, 2020 | 27.38 | 27.52 | 25.54 | 26.14 | 1,551,795 | -2.26(-7.97%) |
Mar 10, 2020 | 26.01 | 28.40 | 25.09 | 28.40 | 2,286,894 | +3.94(+16.11%) |
Mar 09, 2020 | 26.85 | 26.85 | 24.23 | 24.46 | 948,719 | -4.71(-16.14%) |
Mar 06, 2020 | 28.56 | 30.48 | 28.55 | 29.17 | 1,005,305 | -1.09(-3.60%) |
Mar 05, 2020 | 30.89 | 31.31 | 29.69 | 30.26 | 1,244,412 | -2.08(-6.42%) |
Mar 04, 2020 | 31.93 | 32.44 | 30.69 | 32.33 | 1,399,950 | +0.73(+2.32%) |
Mar 03, 2020 | 34.33 | 34.63 | 31.21 | 31.60 | 1,501,518 | -2.92(-8.46%) |
Mar 02, 2020 | 32.36 | 34.56 | 31.99 | 34.52 | 1,691,887 | +2.20(+6.82%) |
Feb 28, 2020 | 32.73 | 33.18 | 31.63 | 32.32 | 1,307,390 | -1.58(-4.67%) |
Feb 27, 2020 | 34.09 | 35.13 | 33.35 | 33.90 | 1,317,977 | -1.46(-4.14%) |
Feb 26, 2020 | 36.09 | 36.55 | 35.13 | 35.36 | 1,117,727 | -0.49(-1.38%) |
Feb 25, 2020 | 37.72 | 37.72 | 35.73 | 35.86 | 1,128,796 | -1.84(-4.88%) |
Feb 24, 2020 | 37.83 | 38.49 | 37.35 | 37.69 | 1,110,639 | -1.63(-4.13%) |
Feb 21, 2020 | 40.49 | 40.52 | 39.23 | 39.32 | 549,416 | -1.46(-3.59%) |
Feb 20, 2020 | 39.63 | 40.84 | 39.63 | 40.78 | 442,037 | +0.98(+2.46%) |
Feb 19, 2020 | 39.50 | 40.00 | 39.45 | 39.81 | 323,159 | +0.66(+1.67%) |
Feb 18, 2020 | 39.67 | 39.83 | 38.94 | 39.15 | 830,648 | -0.61(-1.54%) |
Feb 14, 2020 | 40.44 | 40.44 | 39.61 | 39.76 | 749,984 | -0.73(-1.81%) |
Feb 13, 2020 | 39.93 | 40.52 | 39.90 | 40.49 | 192,866 | +0.23(+0.57%) |
Feb 12, 2020 | 40.39 | 40.66 | 39.94 | 40.26 | 272,634 | +0.37(+0.92%) |
Feb 11, 2020 | 39.99 | 40.64 | 39.88 | 39.90 | 354,648 | +0.17(+0.43%) |
Feb 10, 2020 | 39.50 | 39.80 | 39.39 | 39.73 | 395,280 | +0.08(+0.19%) |
Feb 07, 2020 | 40.18 | 40.25 | 39.53 | 39.65 | 297,686 | -0.86(-2.12%) |
Feb 06, 2020 | 41.32 | 41.58 | 40.50 | 40.51 | 479,794 | -0.71(-1.72%) |
Feb 05, 2020 | 40.24 | 41.34 | 40.24 | 41.22 | 816,680 | +1.97(+5.03%) |
Feb 04, 2020 | 39.01 | 39.47 | 38.87 | 39.25 | 965,716 | +0.97(+2.54%) |