Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.23 | 21.31 | 20.14 | 20.91 | 714,649 | -0.65(-3.02%) |
Apr 29, 2020 | 22.70 | 22.93 | 21.48 | 21.56 | 976,085 | -0.46(-2.11%) |
Apr 28, 2020 | 21.61 | 22.21 | 21.19 | 22.02 | 475,455 | +0.91(+4.30%) |
Apr 27, 2020 | 19.36 | 21.21 | 19.19 | 21.12 | 488,958 | +1.92(+10.03%) |
Apr 24, 2020 | 19.01 | 19.43 | 18.72 | 19.19 | 377,299 | +0.63(+3.40%) |
Apr 23, 2020 | 18.84 | 19.19 | 18.51 | 18.56 | 723,761 | -0.22(-1.16%) |
Apr 22, 2020 | 19.35 | 19.59 | 18.58 | 18.78 | 548,929 | -0.22(-1.14%) |
Apr 21, 2020 | 17.97 | 19.20 | 17.94 | 18.99 | 572,372 | +0.43(+2.34%) |
Apr 20, 2020 | 18.62 | 19.10 | 18.07 | 18.56 | 551,248 | -0.49(-2.59%) |
Apr 17, 2020 | 19.29 | 19.96 | 19.01 | 19.05 | 515,734 | +0.50(+2.71%) |
Apr 16, 2020 | 19.38 | 19.69 | 18.15 | 18.55 | 523,443 | -0.94(-4.81%) |
Apr 15, 2020 | 19.95 | 20.09 | 18.97 | 19.49 | 370,462 | -1.25(-6.04%) |
Apr 14, 2020 | 21.38 | 21.56 | 20.30 | 20.74 | 455,410 | +0.04(+0.19%) |
Apr 13, 2020 | 21.22 | 21.42 | 19.83 | 20.70 | 430,928 | -0.56(-2.64%) |
Apr 09, 2020 | 20.72 | 22.09 | 20.48 | 21.26 | 542,387 | +1.05(+5.17%) |
Apr 08, 2020 | 18.57 | 20.68 | 18.41 | 20.22 | 642,577 | +2.11(+11.66%) |
Apr 07, 2020 | 17.02 | 18.75 | 16.86 | 18.11 | 567,754 | +1.49(+8.97%) |
Apr 06, 2020 | 16.44 | 16.86 | 15.56 | 16.62 | 779,186 | +0.93(+5.91%) |
Apr 03, 2020 | 16.55 | 17.18 | 15.40 | 15.69 | 570,358 | -1.07(-6.36%) |
Apr 02, 2020 | 15.88 | 16.92 | 15.70 | 16.75 | 509,939 | +0.42(+2.60%) |
Apr 01, 2020 | 15.47 | 16.49 | 15.26 | 16.33 | 630,065 | +0.25(+1.53%) |
Mar 31, 2020 | 16.18 | 17.59 | 15.99 | 16.08 | 680,701 | -0.14(-0.85%) |
Mar 30, 2020 | 17.24 | 17.34 | 15.93 | 16.22 | 724,797 | -1.01(-5.84%) |
Mar 27, 2020 | 17.92 | 18.22 | 17.01 | 17.23 | 543,401 | -1.33(-7.18%) |
Mar 26, 2020 | 18.83 | 19.67 | 18.10 | 18.56 | 613,184 | +0.02(+0.11%) |
Mar 25, 2020 | 17.34 | 19.08 | 15.52 | 18.54 | 872,965 | +1.34(+7.80%) |
Mar 24, 2020 | 17.15 | 17.60 | 16.32 | 17.20 | 502,432 | +1.50(+9.55%) |
Mar 23, 2020 | 15.79 | 17.18 | 15.00 | 15.70 | 783,777 | -1.03(-6.14%) |
Mar 20, 2020 | 16.02 | 17.70 | 15.78 | 16.73 | 873,373 | +0.90(+5.67%) |
Mar 19, 2020 | 14.49 | 16.26 | 13.64 | 15.83 | 633,076 | +1.41(+9.79%) |
Mar 18, 2020 | 18.01 | 18.13 | 13.96 | 14.42 | 633,617 | -3.47(-19.42%) |
Mar 17, 2020 | 17.85 | 18.42 | 17.05 | 17.89 | 679,223 | +0.25(+1.40%) |
Mar 16, 2020 | 19.19 | 19.94 | 17.42 | 17.64 | 555,444 | -3.35(-15.98%) |
Mar 13, 2020 | 20.09 | 21.03 | 18.69 | 21.00 | 647,581 | +1.97(+10.37%) |
Mar 12, 2020 | 20.30 | 20.52 | 18.96 | 19.02 | 640,851 | -2.44(-11.36%) |
Mar 11, 2020 | 22.76 | 22.97 | 21.34 | 21.46 | 401,272 | -1.79(-7.68%) |
Mar 10, 2020 | 24.44 | 24.54 | 22.71 | 23.25 | 474,783 | -0.42(-1.79%) |
Mar 09, 2020 | 23.13 | 23.99 | 22.73 | 23.67 | 478,253 | -0.86(-3.50%) |
Mar 06, 2020 | 23.33 | 24.60 | 23.33 | 24.53 | 642,717 | +0.53(+2.22%) |
Mar 05, 2020 | 23.70 | 24.14 | 23.15 | 24.00 | 569,967 | -0.55(-2.25%) |
Mar 04, 2020 | 24.06 | 24.78 | 23.56 | 24.55 | 531,786 | +0.78(+3.28%) |
Mar 03, 2020 | 25.16 | 25.55 | 23.11 | 23.77 | 448,310 | -1.44(-5.71%) |
Mar 02, 2020 | 25.16 | 25.43 | 24.63 | 25.21 | 481,724 | +0.16(+0.65%) |
Feb 28, 2020 | 24.71 | 25.52 | 24.43 | 25.05 | 732,687 | -0.44(-1.73%) |
Feb 27, 2020 | 26.13 | 26.76 | 25.18 | 25.49 | 561,290 | -1.11(-4.17%) |
Feb 26, 2020 | 27.33 | 27.67 | 26.53 | 26.60 | 624,216 | -0.32(-1.20%) |
Feb 25, 2020 | 27.71 | 28.19 | 26.79 | 26.93 | 883,045 | -0.68(-2.46%) |
Feb 24, 2020 | 28.19 | 28.40 | 24.15 | 27.60 | 1,620,360 | +1.25(+4.74%) |
Feb 21, 2020 | 26.82 | 26.92 | 26.19 | 26.36 | 338,969 | -0.45(-1.69%) |
Feb 20, 2020 | 26.66 | 27.03 | 26.66 | 26.81 | 142,230 | +0.01(+0.04%) |
Feb 19, 2020 | 26.74 | 27.03 | 26.71 | 26.80 | 165,601 | +0.07(+0.26%) |
Feb 18, 2020 | 26.58 | 27.07 | 26.22 | 26.73 | 202,618 | +0.11(+0.41%) |
Feb 14, 2020 | 26.92 | 26.92 | 26.22 | 26.62 | 206,170 | -0.29(-1.10%) |
Feb 13, 2020 | 26.79 | 27.19 | 26.59 | 26.92 | 175,329 | -0.16(-0.58%) |
Feb 12, 2020 | 26.78 | 27.41 | 26.68 | 27.07 | 204,974 | +0.70(+2.65%) |
Feb 11, 2020 | 26.85 | 27.02 | 26.16 | 26.38 | 301,393 | -0.65(-2.40%) |
Feb 10, 2020 | 27.42 | 27.63 | 26.83 | 27.02 | 275,197 | -0.43(-1.57%) |
Feb 07, 2020 | 27.21 | 27.55 | 27.10 | 27.46 | 221,230 | +0.06(+0.22%) |
Feb 06, 2020 | 28.25 | 28.33 | 27.40 | 27.40 | 200,698 | -0.67(-2.38%) |
Feb 05, 2020 | 27.45 | 28.09 | 27.35 | 28.07 | 244,941 | +0.92(+3.40%) |
Feb 04, 2020 | 27.17 | 27.34 | 26.90 | 27.14 | 169,091 | +0.50(+1.88%) |