Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.09 | 24.85 | 23.57 | 23.77 | 631,067 | -0.92(-3.74%) |
Apr 29, 2020 | 24.57 | 25.20 | 24.16 | 24.69 | 681,662 | +0.34(+1.38%) |
Apr 28, 2020 | 24.11 | 24.82 | 23.49 | 24.36 | 412,546 | +1.20(+5.18%) |
Apr 27, 2020 | 22.00 | 23.40 | 21.86 | 23.16 | 267,809 | +1.35(+6.20%) |
Apr 24, 2020 | 22.02 | 22.18 | 21.43 | 21.81 | 366,851 | -0.13(-0.57%) |
Apr 23, 2020 | 21.91 | 22.30 | 21.55 | 21.93 | 448,808 | -0.02(-0.08%) |
Apr 22, 2020 | 21.73 | 22.12 | 21.18 | 21.95 | 466,068 | +0.58(+2.71%) |
Apr 21, 2020 | 20.62 | 21.58 | 20.62 | 21.37 | 254,500 | -0.08(-0.35%) |
Apr 20, 2020 | 21.49 | 22.21 | 21.23 | 21.44 | 242,225 | -0.59(-2.67%) |
Apr 17, 2020 | 22.37 | 22.90 | 21.88 | 22.03 | 260,096 | +0.55(+2.58%) |
Apr 16, 2020 | 22.31 | 22.70 | 21.15 | 21.48 | 556,428 | -1.06(-4.69%) |
Apr 15, 2020 | 23.66 | 24.56 | 22.45 | 22.54 | 480,200 | -2.12(-8.58%) |
Apr 14, 2020 | 24.39 | 24.98 | 24.27 | 24.65 | 482,198 | +0.90(+3.78%) |
Apr 13, 2020 | 24.54 | 24.58 | 23.33 | 23.75 | 388,883 | -1.08(-4.36%) |
Apr 09, 2020 | 22.60 | 24.98 | 22.56 | 24.84 | 802,331 | +2.38(+10.62%) |
Apr 08, 2020 | 20.98 | 22.64 | 20.56 | 22.45 | 480,086 | +1.74(+8.39%) |
Apr 07, 2020 | 20.49 | 21.78 | 20.41 | 20.71 | 760,059 | +0.86(+4.36%) |
Apr 06, 2020 | 18.93 | 20.12 | 18.82 | 19.85 | 720,460 | +1.82(+10.10%) |
Apr 03, 2020 | 18.82 | 19.22 | 17.48 | 18.03 | 383,651 | -1.02(-5.37%) |
Apr 02, 2020 | 18.57 | 20.01 | 18.57 | 19.05 | 402,109 | +0.08(+0.44%) |
Apr 01, 2020 | 19.93 | 19.94 | 18.59 | 18.97 | 521,279 | -2.01(-9.60%) |
Mar 31, 2020 | 20.60 | 21.46 | 20.29 | 20.98 | 724,137 | +0.28(+1.34%) |
Mar 30, 2020 | 20.97 | 20.97 | 19.72 | 20.71 | 639,748 | -0.02(-0.08%) |
Mar 27, 2020 | 19.71 | 21.22 | 19.37 | 20.72 | 563,562 | +0.22(+1.06%) |
Mar 26, 2020 | 19.63 | 20.83 | 18.85 | 20.50 | 1,147,328 | +1.30(+6.77%) |
Mar 25, 2020 | 19.89 | 21.14 | 18.41 | 19.20 | 1,239,091 | -0.83(-4.15%) |
Mar 24, 2020 | 19.35 | 20.42 | 18.88 | 20.03 | 481,741 | +1.53(+8.25%) |
Mar 23, 2020 | 18.65 | 19.27 | 17.68 | 18.51 | 647,780 | -0.34(-1.83%) |
Mar 20, 2020 | 19.05 | 20.60 | 18.52 | 18.85 | 760,272 | -0.06(-0.31%) |
Mar 19, 2020 | 18.10 | 19.33 | 16.91 | 18.91 | 782,324 | +0.64(+3.49%) |
Mar 18, 2020 | 19.13 | 20.44 | 17.78 | 18.27 | 711,563 | -2.18(-10.67%) |
Mar 17, 2020 | 21.02 | 21.33 | 19.56 | 20.45 | 633,001 | -0.18(-0.85%) |
Mar 16, 2020 | 25.42 | 27.13 | 20.58 | 20.63 | 605,621 | -7.63(-27.00%) |
Mar 13, 2020 | 26.87 | 28.61 | 25.15 | 28.26 | 801,378 | +2.73(+10.68%) |
Mar 12, 2020 | 28.14 | 28.30 | 25.52 | 25.53 | 564,664 | -4.38(-14.65%) |
Mar 11, 2020 | 31.51 | 31.57 | 29.72 | 29.91 | 399,470 | -2.38(-7.36%) |
Mar 10, 2020 | 31.64 | 32.29 | 30.47 | 32.29 | 658,462 | +1.22(+3.91%) |
Mar 09, 2020 | 32.75 | 32.96 | 30.91 | 31.07 | 553,855 | -3.31(-9.62%) |
Mar 06, 2020 | 34.35 | 34.87 | 33.35 | 34.38 | 446,800 | -0.81(-2.30%) |
Mar 05, 2020 | 35.23 | 35.47 | 34.74 | 35.19 | 344,663 | -0.67(-1.88%) |
Mar 04, 2020 | 35.41 | 36.04 | 35.41 | 35.86 | 498,023 | +0.92(+2.65%) |
Mar 03, 2020 | 35.73 | 36.35 | 34.59 | 34.94 | 491,190 | -0.80(-2.24%) |
Mar 02, 2020 | 34.07 | 35.79 | 34.07 | 35.74 | 719,281 | +1.22(+3.52%) |
Feb 28, 2020 | 34.12 | 34.74 | 33.19 | 34.52 | 731,259 | -0.31(-0.88%) |
Feb 27, 2020 | 35.74 | 36.36 | 34.77 | 34.83 | 500,016 | -1.44(-3.97%) |
Feb 26, 2020 | 36.76 | 36.91 | 36.25 | 36.27 | 270,795 | -0.42(-1.16%) |
Feb 25, 2020 | 37.75 | 37.75 | 36.50 | 36.69 | 284,099 | -1.02(-2.69%) |
Feb 24, 2020 | 37.28 | 37.95 | 37.28 | 37.71 | 299,361 | -0.18(-0.48%) |
Feb 21, 2020 | 37.88 | 38.04 | 37.73 | 37.89 | 433,232 | +0.09(+0.24%) |
Feb 20, 2020 | 37.88 | 37.99 | 37.61 | 37.80 | 493,296 | -0.11(-0.29%) |
Feb 19, 2020 | 38.35 | 38.49 | 37.53 | 37.91 | 268,804 | -0.43(-1.13%) |
Feb 18, 2020 | 38.91 | 38.91 | 38.28 | 38.34 | 187,364 | -0.52(-1.35%) |
Feb 14, 2020 | 38.43 | 38.88 | 38.25 | 38.87 | 1,032,048 | +0.56(+1.46%) |
Feb 13, 2020 | 38.39 | 38.90 | 38.16 | 38.31 | 399,851 | -0.15(-0.39%) |
Feb 12, 2020 | 37.76 | 38.46 | 37.18 | 38.46 | 970,304 | +0.10(+0.26%) |
Feb 11, 2020 | 38.55 | 38.78 | 38.25 | 38.36 | 473,010 | -0.07(-0.20%) |
Feb 10, 2020 | 38.48 | 38.67 | 38.35 | 38.43 | 663,694 | +0.07(+0.17%) |
Feb 07, 2020 | 39.04 | 39.09 | 38.36 | 38.37 | 180,113 | -0.57(-1.45%) |
Feb 06, 2020 | 38.88 | 39.04 | 38.61 | 38.93 | 252,691 | +0.17(+0.45%) |
Feb 05, 2020 | 38.76 | 39.04 | 38.60 | 38.76 | 200,947 | +0.13(+0.35%) |
Feb 04, 2020 | 38.66 | 38.83 | 38.51 | 38.63 | 249,247 | +0.18(+0.48%) |