Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.20 | 25.33 | 24.50 | 24.84 | 160,710 | -1.23(-4.70%) |
Apr 29, 2020 | 25.76 | 26.50 | 25.65 | 26.06 | 195,543 | +1.59(+6.50%) |
Apr 28, 2020 | 25.27 | 25.65 | 24.36 | 24.47 | 260,333 | +0.44(+1.81%) |
Apr 27, 2020 | 22.99 | 24.17 | 22.71 | 24.04 | 153,654 | +1.61(+7.17%) |
Apr 24, 2020 | 22.32 | 22.64 | 21.74 | 22.43 | 58,196 | +0.45(+2.06%) |
Apr 23, 2020 | 22.20 | 22.86 | 21.91 | 21.98 | 142,279 | -0.21(-0.96%) |
Apr 22, 2020 | 22.37 | 22.44 | 22.07 | 22.19 | 64,218 | +0.62(+2.88%) |
Apr 21, 2020 | 21.77 | 22.21 | 21.41 | 21.57 | 139,047 | -1.26(-5.53%) |
Apr 20, 2020 | 23.09 | 23.65 | 22.50 | 22.83 | 97,676 | -1.19(-4.96%) |
Apr 17, 2020 | 23.66 | 24.18 | 23.19 | 24.02 | 158,266 | +2.08(+9.47%) |
Apr 16, 2020 | 22.65 | 22.75 | 21.54 | 21.94 | 156,155 | -0.76(-3.35%) |
Apr 15, 2020 | 23.17 | 23.31 | 22.52 | 22.70 | 210,303 | -2.18(-8.76%) |
Apr 14, 2020 | 25.66 | 25.66 | 24.29 | 24.88 | 254,110 | +0.51(+2.08%) |
Apr 13, 2020 | 26.38 | 26.38 | 23.95 | 24.38 | 235,472 | -1.84(-7.01%) |
Apr 09, 2020 | 25.30 | 26.69 | 25.03 | 26.22 | 302,687 | +2.23(+9.30%) |
Apr 08, 2020 | 22.56 | 24.21 | 22.16 | 23.99 | 246,078 | +2.15(+9.85%) |
Apr 07, 2020 | 23.61 | 23.84 | 21.84 | 21.84 | 270,433 | +0.44(+2.03%) |
Apr 06, 2020 | 20.31 | 21.70 | 20.10 | 21.40 | 218,589 | +2.83(+15.26%) |
Apr 03, 2020 | 18.99 | 19.40 | 18.03 | 18.57 | 145,209 | -0.78(-4.04%) |
Apr 02, 2020 | 18.25 | 19.72 | 18.25 | 19.35 | 107,422 | +0.76(+4.11%) |
Apr 01, 2020 | 19.49 | 19.49 | 18.21 | 18.58 | 160,086 | -2.50(-11.84%) |
Mar 31, 2020 | 22.10 | 22.25 | 20.70 | 21.08 | 134,359 | -1.35(-6.02%) |
Mar 30, 2020 | 21.61 | 22.56 | 20.75 | 22.43 | 187,067 | +0.87(+4.04%) |
Mar 27, 2020 | 21.30 | 22.96 | 20.61 | 21.56 | 142,845 | -1.32(-5.78%) |
Mar 26, 2020 | 20.71 | 22.97 | 20.71 | 22.88 | 233,737 | +2.63(+12.98%) |
Mar 25, 2020 | 19.54 | 21.79 | 18.32 | 20.25 | 316,022 | +1.44(+7.68%) |
Mar 24, 2020 | 16.79 | 18.81 | 16.79 | 18.81 | 376,690 | +3.52(+23.00%) |
Mar 23, 2020 | 16.76 | 16.76 | 14.85 | 15.29 | 459,658 | -1.88(-10.96%) |
Mar 20, 2020 | 19.34 | 19.57 | 17.01 | 17.18 | 328,233 | -1.49(-8.00%) |
Mar 19, 2020 | 17.67 | 19.33 | 16.19 | 18.67 | 236,010 | +0.65(+3.63%) |
Mar 18, 2020 | 19.02 | 19.80 | 16.33 | 18.01 | 299,351 | -3.67(-16.91%) |
Mar 17, 2020 | 20.73 | 22.49 | 19.22 | 21.68 | 326,387 | +1.80(+9.07%) |
Mar 16, 2020 | 22.07 | 23.47 | 19.86 | 19.88 | 402,400 | -7.94(-28.55%) |
Mar 13, 2020 | 25.72 | 27.83 | 23.44 | 27.82 | 228,971 | +5.04(+22.15%) |
Mar 12, 2020 | 22.99 | 26.61 | 22.78 | 22.78 | 505,276 | -5.84(-20.41%) |
Mar 11, 2020 | 30.17 | 30.60 | 27.93 | 28.62 | 246,857 | -3.54(-11.02%) |
Mar 10, 2020 | 31.44 | 32.16 | 28.89 | 32.16 | 244,184 | +3.23(+11.18%) |
Mar 09, 2020 | 30.92 | 31.58 | 28.60 | 28.93 | 436,879 | -7.06(-19.62%) |
Mar 06, 2020 | 35.34 | 36.52 | 34.27 | 35.99 | 223,651 | -2.04(-5.37%) |
Mar 05, 2020 | 39.16 | 39.39 | 37.21 | 38.03 | 134,964 | -3.33(-8.05%) |
Mar 04, 2020 | 39.78 | 41.36 | 38.98 | 41.36 | 133,893 | +2.69(+6.95%) |
Mar 03, 2020 | 41.07 | 42.00 | 38.07 | 38.67 | 177,499 | -2.39(-5.83%) |
Mar 02, 2020 | 37.63 | 41.07 | 37.11 | 41.07 | 257,431 | +3.68(+9.86%) |
Feb 28, 2020 | 36.69 | 37.93 | 35.49 | 37.38 | 405,312 | -1.78(-4.54%) |
Feb 27, 2020 | 41.28 | 42.23 | 39.16 | 39.16 | 283,627 | -3.84(-8.94%) |
Feb 26, 2020 | 43.95 | 45.01 | 43.00 | 43.00 | 217,580 | -0.79(-1.80%) |
Feb 25, 2020 | 47.11 | 47.11 | 43.49 | 43.79 | 211,980 | -3.24(-6.89%) |
Feb 24, 2020 | 47.12 | 47.91 | 46.67 | 47.03 | 239,374 | -3.00(-5.99%) |
Feb 21, 2020 | 50.31 | 50.49 | 49.59 | 50.02 | 53,422 | -0.82(-1.62%) |
Feb 20, 2020 | 50.51 | 51.17 | 49.91 | 50.85 | 22,970 | +0.18(+0.35%) |
Feb 19, 2020 | 50.69 | 50.96 | 50.63 | 50.67 | 47,944 | +0.27(+0.54%) |
Feb 18, 2020 | 50.68 | 50.90 | 50.00 | 50.40 | 46,069 | -0.56(-1.09%) |
Feb 14, 2020 | 50.57 | 50.98 | 50.57 | 50.95 | 20,146 | +0.40(+0.79%) |
Feb 13, 2020 | 49.98 | 50.71 | 49.96 | 50.55 | 37,614 | +0.16(+0.32%) |
Feb 12, 2020 | 50.27 | 50.57 | 50.23 | 50.40 | 66,522 | +0.37(+0.74%) |
Feb 11, 2020 | 49.86 | 50.53 | 49.86 | 50.02 | 45,686 | +0.42(+0.84%) |
Feb 10, 2020 | 48.81 | 49.61 | 48.81 | 49.61 | 57,873 | +0.50(+1.03%) |
Feb 07, 2020 | 48.85 | 49.34 | 48.77 | 49.11 | 63,496 | -0.29(-0.59%) |
Feb 06, 2020 | 49.74 | 50.10 | 49.31 | 49.40 | 73,803 | -0.04(-0.07%) |
Feb 05, 2020 | 49.41 | 49.43 | 48.92 | 49.43 | 111,022 | +1.24(+2.57%) |
Feb 04, 2020 | 48.40 | 48.83 | 48.18 | 48.20 | 73,583 | +1.01(+2.13%) |