Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.72 | 24.88 | 23.81 | 23.94 | 156,595 | -1.40(-5.52%) |
Apr 29, 2020 | 25.00 | 25.75 | 24.82 | 25.34 | 216,903 | +0.91(+3.72%) |
Apr 28, 2020 | 23.55 | 24.54 | 23.11 | 24.43 | 153,317 | +1.67(+7.34%) |
Apr 27, 2020 | 21.91 | 23.24 | 21.91 | 22.76 | 128,184 | +1.11(+5.13%) |
Apr 24, 2020 | 22.67 | 22.87 | 21.35 | 21.65 | 117,700 | -0.50(-2.26%) |
Apr 23, 2020 | 20.25 | 22.49 | 20.25 | 22.15 | 198,257 | +1.92(+9.49%) |
Apr 22, 2020 | 21.61 | 22.14 | 20.16 | 20.23 | 188,319 | -0.55(-2.65%) |
Apr 21, 2020 | 19.29 | 20.88 | 19.29 | 20.78 | 179,980 | +0.95(+4.79%) |
Apr 20, 2020 | 18.84 | 20.03 | 18.60 | 19.83 | 144,738 | +0.42(+2.16%) |
Apr 17, 2020 | 19.27 | 20.23 | 18.35 | 19.41 | 230,000 | +0.40(+2.10%) |
Apr 16, 2020 | 19.88 | 19.95 | 18.02 | 19.01 | 239,466 | -1.19(-5.89%) |
Apr 15, 2020 | 19.77 | 20.57 | 19.00 | 20.20 | 125,512 | -0.38(-1.85%) |
Apr 14, 2020 | 21.58 | 21.60 | 19.86 | 20.58 | 198,015 | -0.17(-0.82%) |
Apr 13, 2020 | 20.97 | 21.18 | 19.71 | 20.75 | 138,150 | -0.26(-1.24%) |
Apr 09, 2020 | 20.64 | 21.82 | 20.50 | 21.01 | 149,500 | +0.91(+4.53%) |
Apr 08, 2020 | 18.44 | 20.59 | 18.11 | 20.10 | 171,912 | +2.10(+11.67%) |
Apr 07, 2020 | 17.73 | 18.85 | 17.19 | 18.00 | 169,815 | +0.87(+5.08%) |
Apr 06, 2020 | 17.16 | 17.81 | 16.72 | 17.13 | 237,483 | +0.66(+4.01%) |
Apr 03, 2020 | 17.22 | 17.31 | 15.87 | 16.47 | 219,300 | -0.81(-4.69%) |
Apr 02, 2020 | 17.54 | 18.85 | 16.93 | 17.28 | 248,266 | -0.47(-2.65%) |
Apr 01, 2020 | 20.75 | 21.36 | 17.50 | 17.75 | 273,100 | -4.06(-18.62%) |
Mar 31, 2020 | 20.85 | 22.29 | 20.66 | 21.81 | 192,883 | +0.85(+4.06%) |
Mar 30, 2020 | 21.63 | 21.63 | 20.30 | 20.96 | 214,207 | -0.44(-2.06%) |
Mar 27, 2020 | 20.28 | 22.13 | 19.46 | 21.40 | 158,800 | +0.38(+1.81%) |
Mar 26, 2020 | 21.26 | 22.77 | 19.96 | 21.02 | 261,737 | -0.24(-1.13%) |
Mar 25, 2020 | 25.04 | 25.20 | 21.05 | 21.26 | 292,620 | -3.57(-14.38%) |
Mar 24, 2020 | 25.60 | 26.47 | 23.98 | 24.83 | 397,291 | +0.23(+0.93%) |
Mar 23, 2020 | 20.41 | 24.87 | 18.55 | 24.60 | 497,098 | +4.59(+22.94%) |
Mar 20, 2020 | 17.37 | 20.71 | 16.28 | 20.01 | 422,200 | +3.08(+18.19%) |
Mar 19, 2020 | 13.92 | 18.08 | 11.88 | 16.93 | 524,266 | +3.43(+25.41%) |
Mar 18, 2020 | 19.32 | 19.78 | 13.50 | 13.50 | 378,829 | -6.81(-33.53%) |
Mar 17, 2020 | 19.12 | 21.20 | 18.39 | 20.31 | 326,072 | +1.31(+6.89%) |
Mar 16, 2020 | 15.50 | 19.30 | 15.17 | 19.00 | 269,399 | +0.14(+0.74%) |
Mar 13, 2020 | 19.17 | 19.46 | 17.22 | 18.86 | 444,800 | +0.95(+5.30%) |
Mar 12, 2020 | 20.99 | 20.99 | 17.34 | 17.91 | 307,950 | -4.66(-20.65%) |
Mar 11, 2020 | 23.96 | 23.96 | 21.83 | 22.57 | 197,935 | -2.27(-9.14%) |
Mar 10, 2020 | 24.99 | 25.02 | 22.82 | 24.84 | 190,613 | +0.84(+3.50%) |
Mar 09, 2020 | 25.39 | 25.39 | 23.58 | 24.00 | 210,844 | -2.39(-9.06%) |
Mar 06, 2020 | 26.47 | 27.38 | 25.56 | 26.39 | 198,400 | -1.08(-3.93%) |
Mar 05, 2020 | 28.13 | 28.57 | 26.99 | 27.47 | 172,892 | -1.58(-5.44%) |
Mar 04, 2020 | 29.41 | 29.69 | 27.96 | 29.05 | 147,777 | +0.38(+1.33%) |
Mar 03, 2020 | 29.16 | 30.23 | 28.03 | 28.67 | 197,497 | -0.51(-1.75%) |
Mar 02, 2020 | 27.34 | 29.50 | 27.28 | 29.18 | 205,334 | +1.91(+7.00%) |
Feb 28, 2020 | 28.22 | 29.25 | 25.87 | 27.27 | 385,300 | -1.65(-5.71%) |
Feb 27, 2020 | 29.50 | 31.49 | 28.77 | 28.92 | 727,286 | +1.92(+7.11%) |
Feb 26, 2020 | 26.51 | 27.14 | 26.12 | 27.00 | 186,242 | +0.75(+2.86%) |
Feb 25, 2020 | 28.56 | 28.56 | 25.90 | 26.25 | 278,438 | -2.18(-7.67%) |
Feb 24, 2020 | 28.23 | 28.54 | 27.67 | 28.43 | 119,820 | -0.68(-2.34%) |
Feb 21, 2020 | 28.74 | 29.40 | 28.42 | 29.11 | 94,200 | +0.37(+1.29%) |
Feb 20, 2020 | 27.73 | 29.34 | 27.73 | 28.74 | 137,473 | +0.93(+3.34%) |
Feb 19, 2020 | 27.09 | 27.86 | 26.90 | 27.81 | 109,482 | +0.72(+2.66%) |
Feb 18, 2020 | 27.19 | 27.30 | 26.57 | 27.09 | 89,423 | -0.09(-0.33%) |
Feb 14, 2020 | 27.14 | 27.22 | 26.48 | 27.18 | 91,500 | +0.09(+0.33%) |
Feb 13, 2020 | 26.88 | 27.32 | 26.67 | 27.09 | 96,395 | +0.03(+0.11%) |
Feb 12, 2020 | 28.30 | 28.64 | 27.00 | 27.06 | 111,418 | -0.98(-3.50%) |
Feb 11, 2020 | 28.68 | 29.50 | 27.96 | 28.04 | 149,791 | -0.45(-1.58%) |
Feb 10, 2020 | 28.01 | 28.70 | 27.75 | 28.49 | 163,418 | +0.44(+1.57%) |
Feb 07, 2020 | 27.79 | 28.41 | 27.46 | 28.05 | 138,700 | +0.10(+0.36%) |
Feb 06, 2020 | 29.45 | 29.83 | 27.50 | 27.95 | 244,816 | -1.72(-5.80%) |
Feb 05, 2020 | 28.81 | 29.86 | 28.73 | 29.67 | 238,931 | +1.16(+4.07%) |
Feb 04, 2020 | 28.51 | 28.82 | 27.57 | 28.51 | 190,770 | +0.25(+0.88%) |