Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.22 | 29.64 | 27.75 | 28.24 | 99,725 | -1.82(-6.05%) |
Apr 29, 2020 | 29.88 | 31.30 | 29.27 | 30.06 | 97,977 | +1.61(+5.66%) |
Apr 28, 2020 | 27.60 | 28.62 | 26.86 | 28.45 | 106,899 | +1.52(+5.64%) |
Apr 27, 2020 | 25.75 | 27.23 | 25.59 | 26.93 | 68,665 | +1.39(+5.44%) |
Apr 24, 2020 | 26.26 | 26.26 | 24.34 | 25.54 | 79,400 | -0.34(-1.31%) |
Apr 23, 2020 | 25.98 | 26.52 | 25.63 | 25.88 | 101,022 | +0.03(+0.12%) |
Apr 22, 2020 | 26.00 | 26.04 | 25.13 | 25.85 | 148,789 | +0.84(+3.36%) |
Apr 21, 2020 | 23.98 | 25.14 | 23.95 | 25.01 | 110,246 | +0.43(+1.75%) |
Apr 20, 2020 | 25.62 | 26.63 | 24.20 | 24.58 | 171,038 | +0.74(+3.10%) |
Apr 17, 2020 | 21.38 | 24.39 | 21.38 | 23.84 | 118,900 | +3.25(+15.78%) |
Apr 16, 2020 | 22.74 | 22.74 | 20.10 | 20.59 | 98,864 | -2.40(-10.44%) |
Apr 15, 2020 | 22.28 | 23.34 | 21.97 | 22.99 | 80,938 | -0.71(-3.00%) |
Apr 14, 2020 | 23.11 | 24.66 | 23.00 | 23.70 | 122,648 | +0.85(+3.72%) |
Apr 13, 2020 | 25.96 | 25.96 | 22.71 | 22.85 | 103,712 | -2.96(-11.47%) |
Apr 09, 2020 | 23.83 | 25.86 | 23.32 | 25.81 | 176,800 | +2.95(+12.90%) |
Apr 08, 2020 | 22.99 | 23.60 | 22.42 | 22.86 | 150,555 | +0.12(+0.53%) |
Apr 07, 2020 | 24.50 | 25.44 | 22.31 | 22.74 | 73,662 | -1.21(-5.05%) |
Apr 06, 2020 | 23.14 | 24.57 | 22.97 | 23.95 | 118,846 | +2.09(+9.56%) |
Apr 03, 2020 | 22.34 | 22.52 | 20.47 | 21.86 | 99,400 | -0.54(-2.41%) |
Apr 02, 2020 | 22.48 | 24.34 | 21.75 | 22.40 | 67,738 | -0.66(-2.86%) |
Apr 01, 2020 | 23.60 | 23.89 | 22.36 | 23.06 | 91,041 | -1.79(-7.20%) |
Mar 31, 2020 | 24.33 | 25.64 | 23.95 | 24.85 | 137,930 | +0.39(+1.59%) |
Mar 30, 2020 | 23.99 | 24.58 | 22.56 | 24.46 | 104,735 | +0.65(+2.73%) |
Mar 27, 2020 | 24.41 | 25.08 | 23.53 | 23.81 | 132,300 | -1.78(-6.96%) |
Mar 26, 2020 | 24.11 | 26.46 | 23.68 | 25.59 | 120,921 | +1.43(+5.92%) |
Mar 25, 2020 | 23.59 | 25.72 | 22.29 | 24.16 | 150,433 | +0.89(+3.82%) |
Mar 24, 2020 | 21.38 | 23.39 | 21.38 | 23.27 | 153,571 | +2.89(+14.18%) |
Mar 23, 2020 | 19.00 | 20.77 | 17.96 | 20.38 | 158,835 | +1.25(+6.53%) |
Mar 20, 2020 | 20.01 | 21.94 | 19.03 | 19.13 | 212,400 | -0.16(-0.83%) |
Mar 19, 2020 | 16.55 | 19.88 | 16.30 | 19.29 | 220,615 | +2.68(+16.13%) |
Mar 18, 2020 | 20.76 | 21.39 | 16.27 | 16.61 | 160,407 | -6.32(-27.56%) |
Mar 17, 2020 | 25.17 | 26.07 | 22.51 | 22.93 | 272,049 | -2.05(-8.21%) |
Mar 16, 2020 | 32.06 | 32.06 | 24.97 | 24.98 | 125,352 | -6.08(-19.58%) |
Mar 13, 2020 | 30.62 | 31.99 | 28.59 | 31.06 | 211,400 | +1.44(+4.86%) |
Mar 12, 2020 | 32.21 | 32.80 | 29.53 | 29.62 | 137,119 | -5.21(-14.96%) |
Mar 11, 2020 | 37.81 | 38.01 | 34.42 | 34.83 | 138,253 | -3.97(-10.23%) |
Mar 10, 2020 | 39.72 | 39.72 | 36.99 | 38.80 | 155,509 | -0.15(-0.39%) |
Mar 09, 2020 | 40.24 | 41.16 | 38.57 | 38.95 | 154,864 | -2.83(-6.77%) |
Mar 06, 2020 | 42.90 | 43.50 | 40.39 | 41.78 | 188,600 | -2.12(-4.83%) |
Mar 05, 2020 | 46.91 | 47.12 | 43.56 | 43.90 | 97,401 | -4.01(-8.37%) |
Mar 04, 2020 | 46.94 | 48.00 | 46.20 | 47.91 | 106,708 | +1.37(+2.94%) |
Mar 03, 2020 | 45.34 | 47.91 | 45.16 | 46.54 | 148,737 | +1.33(+2.94%) |
Mar 02, 2020 | 45.39 | 45.55 | 43.13 | 45.21 | 172,530 | +0.56(+1.25%) |
Feb 28, 2020 | 43.20 | 46.34 | 43.20 | 44.65 | 147,200 | +0.97(+2.22%) |
Feb 27, 2020 | 43.96 | 45.16 | 43.02 | 43.68 | 194,769 | -1.21(-2.70%) |
Feb 26, 2020 | 48.55 | 48.66 | 44.01 | 44.89 | 189,561 | -3.10(-6.46%) |
Feb 25, 2020 | 52.70 | 53.32 | 47.86 | 47.99 | 145,496 | -4.36(-8.33%) |
Feb 24, 2020 | 56.10 | 56.80 | 52.01 | 52.35 | 292,369 | -4.60(-8.08%) |
Feb 21, 2020 | 48.01 | 57.84 | 47.36 | 56.95 | 939,600 | +14.16(+33.09%) |
Feb 20, 2020 | 41.79 | 43.88 | 41.79 | 42.79 | 154,096 | +1.09(+2.61%) |
Feb 19, 2020 | 41.87 | 41.99 | 41.38 | 41.70 | 115,504 | +0.12(+0.29%) |
Feb 18, 2020 | 41.29 | 41.92 | 41.27 | 41.58 | 139,796 | +0.06(+0.14%) |
Feb 14, 2020 | 41.56 | 41.82 | 41.02 | 41.52 | 88,800 | +0.14(+0.34%) |
Feb 13, 2020 | 42.22 | 42.49 | 41.20 | 41.38 | 164,974 | -1.01(-2.38%) |
Feb 12, 2020 | 42.06 | 43.11 | 41.80 | 42.39 | 84,671 | +0.65(+1.56%) |
Feb 11, 2020 | 40.46 | 43.00 | 40.29 | 41.74 | 138,353 | +1.37(+3.39%) |
Feb 10, 2020 | 40.33 | 40.47 | 39.63 | 40.37 | 81,187 | -0.44(-1.08%) |
Feb 07, 2020 | 40.89 | 41.01 | 40.16 | 40.81 | 59,600 | -0.20(-0.49%) |
Feb 06, 2020 | 40.75 | 41.12 | 40.20 | 41.01 | 83,805 | +0.41(+1.01%) |
Feb 05, 2020 | 39.21 | 40.67 | 38.89 | 40.60 | 185,455 | +1.78(+4.59%) |
Feb 04, 2020 | 39.74 | 39.94 | 38.39 | 38.82 | 109,101 | -0.58(-1.47%) |