Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.51 | 23.76 | 22.50 | 22.90 | 408,155 | -1.12(-4.66%) |
Apr 29, 2020 | 22.37 | 25.38 | 22.25 | 24.02 | 815,011 | +2.57(+11.98%) |
Apr 28, 2020 | 21.64 | 22.39 | 20.83 | 21.45 | 595,708 | +0.53(+2.53%) |
Apr 27, 2020 | 19.88 | 21.34 | 19.60 | 20.92 | 469,327 | +1.24(+6.30%) |
Apr 24, 2020 | 19.58 | 19.88 | 18.87 | 19.68 | 470,600 | +0.07(+0.36%) |
Apr 23, 2020 | 19.40 | 20.28 | 19.16 | 19.61 | 462,851 | +0.53(+2.78%) |
Apr 22, 2020 | 18.54 | 19.25 | 18.03 | 19.08 | 571,541 | +1.05(+5.82%) |
Apr 21, 2020 | 18.09 | 18.55 | 17.33 | 18.03 | 576,174 | -0.98(-5.16%) |
Apr 20, 2020 | 19.52 | 19.52 | 18.27 | 19.01 | 765,907 | -1.10(-5.47%) |
Apr 17, 2020 | 17.93 | 20.40 | 17.93 | 20.11 | 699,000 | +2.66(+15.24%) |
Apr 16, 2020 | 18.52 | 19.48 | 16.46 | 17.45 | 1,110,538 | -1.00(-5.42%) |
Apr 15, 2020 | 20.01 | 20.02 | 17.85 | 18.45 | 1,122,691 | -2.35(-11.30%) |
Apr 14, 2020 | 22.06 | 22.47 | 20.22 | 20.80 | 490,559 | -0.73(-3.39%) |
Apr 13, 2020 | 23.12 | 23.64 | 21.40 | 21.53 | 687,881 | -1.59(-6.88%) |
Apr 09, 2020 | 20.30 | 23.61 | 20.16 | 23.12 | 716,400 | +3.47(+17.66%) |
Apr 08, 2020 | 20.90 | 21.34 | 19.47 | 19.65 | 526,953 | -0.97(-4.70%) |
Apr 07, 2020 | 21.14 | 21.95 | 20.15 | 20.62 | 545,501 | +0.25(+1.23%) |
Apr 06, 2020 | 17.50 | 20.85 | 17.50 | 20.37 | 676,007 | +3.69(+22.12%) |
Apr 03, 2020 | 16.41 | 17.20 | 15.77 | 16.68 | 662,500 | +0.16(+0.97%) |
Apr 02, 2020 | 16.01 | 17.95 | 15.89 | 16.52 | 648,200 | +0.59(+3.70%) |
Apr 01, 2020 | 19.98 | 19.98 | 15.71 | 15.93 | 1,047,626 | -4.99(-23.85%) |
Mar 31, 2020 | 21.44 | 22.55 | 20.72 | 20.92 | 520,592 | -0.72(-3.33%) |
Mar 30, 2020 | 22.50 | 23.84 | 20.88 | 21.64 | 438,417 | -0.70(-3.13%) |
Mar 27, 2020 | 22.26 | 23.17 | 21.10 | 22.34 | 415,300 | -0.84(-3.62%) |
Mar 26, 2020 | 20.47 | 23.77 | 20.47 | 23.18 | 632,954 | +2.17(+10.33%) |
Mar 25, 2020 | 20.13 | 22.24 | 19.70 | 21.01 | 905,638 | +1.02(+5.10%) |
Mar 24, 2020 | 20.95 | 23.19 | 18.98 | 19.99 | 690,986 | +0.06(+0.30%) |
Mar 23, 2020 | 23.50 | 23.50 | 19.59 | 19.93 | 637,411 | -3.27(-14.09%) |
Mar 20, 2020 | 27.38 | 28.06 | 22.76 | 23.20 | 1,390,200 | -4.55(-16.40%) |
Mar 19, 2020 | 23.35 | 28.20 | 22.41 | 27.75 | 1,089,919 | +4.28(+18.24%) |
Mar 18, 2020 | 24.55 | 25.74 | 21.68 | 23.47 | 848,811 | -2.60(-9.97%) |
Mar 17, 2020 | 23.55 | 26.40 | 21.86 | 26.07 | 1,304,400 | +2.92(+12.61%) |
Mar 16, 2020 | 23.45 | 24.01 | 22.23 | 23.15 | 827,233 | -2.77(-10.69%) |
Mar 13, 2020 | 27.73 | 28.65 | 24.51 | 25.92 | 681,100 | -1.40(-5.12%) |
Mar 12, 2020 | 29.05 | 30.05 | 27.20 | 27.32 | 938,438 | -3.38(-11.01%) |
Mar 11, 2020 | 32.63 | 32.99 | 29.91 | 30.70 | 686,868 | -2.56(-7.70%) |
Mar 10, 2020 | 33.52 | 34.56 | 32.17 | 33.26 | 788,951 | +0.75(+2.31%) |
Mar 09, 2020 | 34.18 | 35.00 | 32.47 | 32.51 | 1,029,985 | -3.76(-10.37%) |
Mar 06, 2020 | 34.48 | 36.38 | 33.47 | 36.27 | 1,123,900 | +0.93(+2.63%) |
Mar 05, 2020 | 33.59 | 35.38 | 33.28 | 35.34 | 964,185 | +0.92(+2.67%) |
Mar 04, 2020 | 33.71 | 34.51 | 32.80 | 34.42 | 487,474 | +1.22(+3.67%) |
Mar 03, 2020 | 34.93 | 36.35 | 32.41 | 33.20 | 835,627 | -1.80(-5.14%) |
Mar 02, 2020 | 36.48 | 36.80 | 34.34 | 35.00 | 704,419 | -1.27(-3.50%) |
Feb 28, 2020 | 36.01 | 36.94 | 35.25 | 36.27 | 978,600 | -0.74(-2.00%) |
Feb 27, 2020 | 37.27 | 38.38 | 36.50 | 37.01 | 714,790 | -1.21(-3.17%) |
Feb 26, 2020 | 38.40 | 39.39 | 38.01 | 38.22 | 908,277 | -0.07(-0.18%) |
Feb 25, 2020 | 38.42 | 38.58 | 37.74 | 38.29 | 677,954 | +0.14(+0.37%) |
Feb 24, 2020 | 36.80 | 38.63 | 36.58 | 38.15 | 682,943 | -0.36(-0.93%) |
Feb 21, 2020 | 42.37 | 43.14 | 37.99 | 38.51 | 1,708,900 | -3.46(-8.24%) |
Feb 20, 2020 | 42.65 | 42.97 | 41.25 | 41.97 | 747,781 | -0.72(-1.69%) |
Feb 19, 2020 | 41.66 | 42.84 | 41.15 | 42.69 | 570,004 | +1.20(+2.89%) |
Feb 18, 2020 | 42.18 | 42.77 | 41.49 | 41.49 | 388,234 | -0.90(-2.12%) |
Feb 14, 2020 | 42.90 | 42.95 | 42.11 | 42.39 | 542,500 | -0.47(-1.10%) |
Feb 13, 2020 | 43.35 | 43.90 | 42.73 | 42.86 | 282,509 | -0.88(-2.01%) |
Feb 12, 2020 | 45.66 | 45.66 | 43.62 | 43.74 | 314,693 | -1.54(-3.40%) |
Feb 11, 2020 | 45.27 | 45.68 | 44.85 | 45.28 | 347,472 | +0.21(+0.47%) |
Feb 10, 2020 | 44.26 | 45.07 | 44.06 | 45.07 | 200,897 | +0.75(+1.69%) |
Feb 07, 2020 | 45.48 | 45.53 | 44.19 | 44.32 | 305,600 | -1.34(-2.93%) |
Feb 06, 2020 | 45.90 | 45.98 | 45.36 | 45.66 | 399,020 | -0.06(-0.13%) |
Feb 05, 2020 | 46.11 | 46.26 | 45.30 | 45.72 | 244,362 | +0.23(+0.51%) |
Feb 04, 2020 | 45.27 | 45.81 | 45.03 | 45.49 | 283,130 | +0.95(+2.13%) |