Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.09 | 21.09 | 19.80 | 19.83 | 827,492 | -1.16(-5.53%) |
Apr 29, 2020 | 19.96 | 21.35 | 19.96 | 20.99 | 761,024 | +1.24(+6.28%) |
Apr 28, 2020 | 19.84 | 20.32 | 19.60 | 19.75 | 555,789 | +0.02(+0.10%) |
Apr 27, 2020 | 19.61 | 19.75 | 18.98 | 19.73 | 567,993 | +0.03(+0.15%) |
Apr 24, 2020 | 20.08 | 20.15 | 19.30 | 19.70 | 274,927 | -0.30(-1.50%) |
Apr 23, 2020 | 19.29 | 20.43 | 19.29 | 20.00 | 598,843 | +0.71(+3.68%) |
Apr 22, 2020 | 18.96 | 19.40 | 18.77 | 19.29 | 362,599 | +0.72(+3.88%) |
Apr 21, 2020 | 18.65 | 19.11 | 18.27 | 18.57 | 535,869 | -0.57(-2.98%) |
Apr 20, 2020 | 19.25 | 20.19 | 18.79 | 19.14 | 984,095 | -0.66(-3.33%) |
Apr 17, 2020 | 18.44 | 19.80 | 18.16 | 19.80 | 1,080,767 | +1.58(+8.67%) |
Apr 16, 2020 | 17.71 | 18.40 | 17.37 | 18.22 | 555,047 | +0.69(+3.94%) |
Apr 15, 2020 | 17.78 | 17.82 | 16.88 | 17.53 | 692,043 | -0.52(-2.88%) |
Apr 14, 2020 | 17.84 | 18.76 | 17.73 | 18.05 | 768,597 | +0.09(+0.50%) |
Apr 13, 2020 | 18.36 | 18.36 | 17.44 | 17.96 | 271,847 | +0.10(+0.56%) |
Apr 09, 2020 | 17.86 | 17.86 | 17.86 | 0 | +0.39(+2.23%) | |
Apr 08, 2020 | 16.66 | 17.68 | 16.60 | 17.47 | 566,897 | +0.79(+4.74%) |
Apr 07, 2020 | 16.82 | 17.13 | 16.29 | 16.68 | 1,370,345 | +0.26(+1.58%) |
Apr 06, 2020 | 16.28 | 16.50 | 15.83 | 16.42 | 730,772 | +0.42(+2.63%) |
Apr 03, 2020 | 15.75 | 16.40 | 15.49 | 16.00 | 543,097 | +0.71(+4.64%) |
Apr 02, 2020 | 16.03 | 17.13 | 15.00 | 15.29 | 1,087,191 | -0.35(-2.24%) |
Apr 01, 2020 | 15.60 | 16.01 | 14.83 | 15.64 | 759,170 | -0.61(-3.75%) |
Mar 31, 2020 | 14.71 | 16.88 | 14.71 | 16.25 | 1,375,750 | +1.58(+10.77%) |
Mar 30, 2020 | 15.04 | 15.38 | 14.11 | 14.67 | 1,182,367 | -0.80(-5.17%) |
Mar 27, 2020 | 16.42 | 16.44 | 15.10 | 15.47 | 1,128,541 | -1.94(-11.14%) |
Mar 26, 2020 | 17.90 | 18.15 | 17.00 | 17.41 | 1,249,126 | -0.34(-1.92%) |
Mar 25, 2020 | 16.31 | 18.65 | 16.05 | 17.75 | 1,760,762 | +1.72(+10.73%) |
Mar 24, 2020 | 13.66 | 16.37 | 13.50 | 16.03 | 1,432,646 | +2.92(+22.27%) |
Mar 23, 2020 | 14.20 | 15.44 | 12.53 | 13.11 | 961,222 | -1.10(-7.74%) |
Mar 20, 2020 | 14.00 | 15.67 | 13.71 | 14.21 | 2,231,558 | +0.44(+3.20%) |
Mar 19, 2020 | 12.73 | 13.98 | 10.96 | 13.77 | 1,485,849 | +1.07(+8.43%) |
Mar 18, 2020 | 14.10 | 14.53 | 12.00 | 12.70 | 1,603,484 | -2.30(-15.33%) |
Mar 17, 2020 | 15.00 | 15.96 | 14.45 | 15.00 | 1,626,734 | +0.13(+0.87%) |
Mar 16, 2020 | 14.06 | 15.48 | 12.70 | 14.87 | 1,368,350 | -0.91(-5.77%) |
Mar 13, 2020 | 14.86 | 15.78 | 14.15 | 15.78 | 1,606,322 | +2.02(+14.68%) |
Mar 12, 2020 | 14.31 | 16.14 | 13.71 | 13.76 | 1,400,588 | -3.80(-21.64%) |
Mar 11, 2020 | 18.57 | 18.86 | 17.46 | 17.56 | 1,537,035 | -1.58(-8.25%) |
Mar 10, 2020 | 19.90 | 20.22 | 16.97 | 19.14 | 2,476,582 | +0.03(+0.16%) |
Mar 09, 2020 | 16.50 | 21.33 | 15.75 | 19.11 | 1,436,812 | -5.01(-20.77%) |
Mar 06, 2020 | 24.59 | 24.63 | 23.90 | 24.12 | 850,867 | -1.00(-3.98%) |
Mar 05, 2020 | 25.48 | 25.57 | 25.00 | 25.12 | 407,479 | -0.71(-2.75%) |
Mar 04, 2020 | 26.04 | 26.19 | 25.73 | 25.83 | 567,959 | +0.10(+0.39%) |
Mar 03, 2020 | 26.27 | 26.33 | 25.50 | 25.73 | 883,866 | -0.33(-1.27%) |
Mar 02, 2020 | 25.65 | 26.10 | 24.98 | 26.06 | 1,083,410 | +0.44(+1.72%) |
Feb 28, 2020 | 24.54 | 25.70 | 24.11 | 25.62 | 1,346,618 | +0.09(+0.35%) |
Feb 27, 2020 | 25.64 | 25.78 | 24.97 | 25.53 | 787,865 | -0.64(-2.45%) |
Feb 26, 2020 | 26.14 | 26.86 | 25.89 | 26.17 | 687,395 | -0.11(-0.42%) |
Feb 25, 2020 | 27.65 | 27.65 | 26.22 | 26.28 | 1,528,563 | -1.25(-4.54%) |
Feb 24, 2020 | 27.48 | 27.62 | 27.07 | 27.53 | 536,204 | -0.62(-2.20%) |
Feb 21, 2020 | 28.11 | 28.34 | 27.91 | 28.15 | 329,459 | +0.02(+0.07%) |
Feb 20, 2020 | 28.00 | 28.21 | 27.99 | 28.13 | 187,528 | +0.17(+0.61%) |
Feb 19, 2020 | 28.14 | 28.23 | 27.94 | 27.96 | 309,048 | -0.12(-0.43%) |
Feb 18, 2020 | 27.81 | 28.24 | 27.81 | 28.08 | 434,476 | +0.11(+0.39%) |
Feb 14, 2020 | 27.97 | 27.97 | 27.97 | 0 | +0.07(+0.25%) | |
Feb 13, 2020 | 27.90 | 28.09 | 27.72 | 27.90 | 700,838 | -0.07(-0.25%) |
Feb 12, 2020 | 27.81 | 28.02 | 27.75 | 27.97 | 893,034 | +0.29(+1.05%) |
Feb 11, 2020 | 27.26 | 27.89 | 27.26 | 27.68 | 772,075 | +0.49(+1.80%) |
Feb 10, 2020 | 27.11 | 27.44 | 27.06 | 27.19 | 703,920 | +0.05(+0.18%) |
Feb 07, 2020 | 27.17 | 27.22 | 26.90 | 27.14 | 570,839 | +0.10(+0.37%) |
Feb 06, 2020 | 26.85 | 27.10 | 26.68 | 27.04 | 674,300 | +0.23(+0.86%) |
Feb 05, 2020 | 27.19 | 27.26 | 26.80 | 26.81 | 484,149 | -0.24(-0.89%) |
Feb 04, 2020 | 27.00 | 27.13 | 26.85 | 27.05 | 534,109 | +0.28(+1.05%) |