Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.10 | 24.48 | 23.66 | 24.18 | 587,563 | -0.85(-3.39%) |
Apr 29, 2020 | 23.87 | 25.34 | 23.47 | 25.03 | 669,209 | +2.04(+8.85%) |
Apr 28, 2020 | 22.11 | 23.34 | 22.04 | 23.00 | 654,260 | +1.00(+4.53%) |
Apr 27, 2020 | 21.03 | 22.43 | 20.73 | 22.00 | 523,507 | +1.32(+6.37%) |
Apr 24, 2020 | 20.27 | 20.82 | 19.95 | 20.68 | 399,444 | +0.53(+2.62%) |
Apr 23, 2020 | 19.84 | 20.60 | 19.73 | 20.16 | 411,422 | +0.48(+2.47%) |
Apr 22, 2020 | 20.40 | 20.63 | 19.55 | 19.67 | 320,521 | -0.22(-1.09%) |
Apr 21, 2020 | 19.54 | 20.23 | 19.43 | 19.89 | 322,472 | -0.42(-2.09%) |
Apr 20, 2020 | 19.69 | 20.83 | 19.31 | 20.31 | 345,494 | +0.02(+0.09%) |
Apr 17, 2020 | 19.73 | 20.62 | 19.73 | 20.30 | 498,843 | +1.26(+6.65%) |
Apr 16, 2020 | 19.87 | 19.97 | 18.43 | 19.03 | 497,570 | -0.90(-4.52%) |
Apr 15, 2020 | 20.00 | 20.54 | 19.72 | 19.93 | 476,558 | -1.05(-5.00%) |
Apr 14, 2020 | 21.88 | 21.88 | 20.56 | 20.98 | 404,556 | -0.24(-1.14%) |
Apr 13, 2020 | 22.59 | 22.64 | 20.98 | 21.22 | 402,829 | -1.47(-6.49%) |
Apr 09, 2020 | 21.66 | 22.94 | 21.47 | 22.69 | 725,003 | +1.77(+8.44%) |
Apr 08, 2020 | 20.62 | 21.33 | 19.96 | 20.93 | 697,345 | +0.76(+3.78%) |
Apr 07, 2020 | 21.40 | 21.74 | 19.97 | 20.17 | 857,879 | +0.07(+0.34%) |
Apr 06, 2020 | 19.39 | 20.18 | 19.31 | 20.10 | 672,247 | +1.64(+8.87%) |
Apr 03, 2020 | 19.29 | 19.65 | 18.03 | 18.46 | 440,774 | -1.07(-5.50%) |
Apr 02, 2020 | 18.65 | 19.89 | 18.61 | 19.53 | 604,010 | +0.75(+4.01%) |
Apr 01, 2020 | 18.85 | 19.27 | 18.33 | 18.78 | 695,212 | -1.10(-5.53%) |
Mar 31, 2020 | 19.41 | 20.19 | 19.25 | 19.88 | 641,036 | +0.21(+1.06%) |
Mar 30, 2020 | 19.69 | 19.84 | 18.77 | 19.67 | 604,047 | +0.14(+0.71%) |
Mar 27, 2020 | 18.82 | 20.21 | 18.16 | 19.53 | 623,756 | -0.23(-1.18%) |
Mar 26, 2020 | 18.03 | 19.91 | 17.45 | 19.77 | 682,050 | +1.91(+10.72%) |
Mar 25, 2020 | 18.43 | 18.70 | 17.43 | 17.85 | 550,383 | -0.31(-1.72%) |
Mar 24, 2020 | 17.21 | 18.30 | 16.12 | 18.16 | 521,590 | +1.98(+12.26%) |
Mar 23, 2020 | 16.79 | 16.91 | 15.23 | 16.18 | 636,058 | -0.44(-2.66%) |
Mar 20, 2020 | 18.01 | 18.50 | 16.23 | 16.62 | 1,051,485 | -1.46(-8.09%) |
Mar 19, 2020 | 16.65 | 18.42 | 16.02 | 18.09 | 680,214 | +1.06(+6.21%) |
Mar 18, 2020 | 17.03 | 17.50 | 16.08 | 17.03 | 1,045,835 | -1.34(-7.31%) |
Mar 17, 2020 | 17.44 | 18.54 | 16.40 | 18.37 | 1,213,864 | +1.13(+6.58%) |
Mar 16, 2020 | 17.53 | 18.58 | 17.22 | 17.24 | 830,462 | -2.74(-13.70%) |
Mar 13, 2020 | 18.19 | 20.05 | 17.16 | 19.97 | 1,147,652 | +2.63(+15.18%) |
Mar 12, 2020 | 18.77 | 19.60 | 17.29 | 17.34 | 1,431,448 | -2.88(-14.22%) |
Mar 11, 2020 | 21.40 | 21.71 | 19.91 | 20.22 | 779,793 | -1.95(-8.79%) |
Mar 10, 2020 | 22.25 | 22.59 | 20.83 | 22.17 | 797,082 | +0.81(+3.77%) |
Mar 09, 2020 | 23.17 | 23.66 | 21.31 | 21.36 | 815,291 | -3.91(-15.46%) |
Mar 06, 2020 | 24.69 | 25.70 | 24.69 | 25.27 | 510,850 | -0.39(-1.52%) |
Mar 05, 2020 | 26.22 | 26.45 | 25.29 | 25.66 | 463,491 | -1.41(-5.20%) |
Mar 04, 2020 | 26.74 | 27.23 | 26.10 | 27.06 | 427,187 | +0.62(+2.34%) |
Mar 03, 2020 | 27.65 | 27.91 | 26.34 | 26.45 | 472,414 | -1.39(-4.98%) |
Mar 02, 2020 | 26.81 | 27.87 | 26.64 | 27.83 | 463,715 | +1.17(+4.39%) |
Feb 28, 2020 | 27.02 | 27.57 | 26.13 | 26.66 | 622,717 | -1.20(-4.29%) |
Feb 27, 2020 | 28.14 | 29.24 | 27.85 | 27.86 | 553,665 | -0.83(-2.90%) |
Feb 26, 2020 | 29.17 | 29.35 | 28.56 | 28.69 | 346,452 | -0.33(-1.15%) |
Feb 25, 2020 | 30.16 | 30.16 | 28.98 | 29.02 | 432,856 | -1.14(-3.78%) |
Feb 24, 2020 | 30.23 | 30.43 | 30.05 | 30.16 | 242,699 | -0.94(-3.01%) |
Feb 21, 2020 | 31.44 | 31.48 | 30.95 | 31.10 | 208,524 | -0.41(-1.31%) |
Feb 20, 2020 | 31.23 | 31.66 | 31.22 | 31.51 | 203,734 | +0.17(+0.55%) |
Feb 19, 2020 | 31.42 | 31.51 | 31.29 | 31.34 | 183,018 | +0.07(+0.22%) |
Feb 18, 2020 | 31.36 | 31.56 | 30.94 | 31.27 | 189,709 | -0.23(-0.74%) |
Feb 14, 2020 | 31.56 | 31.66 | 31.20 | 31.50 | 272,631 | -0.13(-0.41%) |
Feb 13, 2020 | 31.39 | 31.65 | 31.36 | 31.63 | 181,733 | +0.10(+0.33%) |
Feb 12, 2020 | 31.69 | 31.74 | 31.32 | 31.53 | 249,652 | +0.12(+0.38%) |
Feb 11, 2020 | 31.45 | 31.75 | 31.21 | 31.41 | 218,402 | +0.04(+0.14%) |
Feb 10, 2020 | 31.46 | 31.49 | 31.22 | 31.37 | 209,482 | -0.23(-0.73%) |
Feb 07, 2020 | 31.98 | 31.98 | 31.53 | 31.60 | 187,427 | -0.55(-1.71%) |
Feb 06, 2020 | 32.59 | 32.60 | 32.07 | 32.15 | 179,132 | -0.25(-0.77%) |
Feb 05, 2020 | 32.08 | 32.46 | 31.95 | 32.40 | 236,710 | +0.70(+2.22%) |
Feb 04, 2020 | 31.80 | 32.00 | 31.65 | 31.69 | 231,514 | +0.33(+1.07%) |