Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.50 | 24.62 | 23.06 | 23.36 | 804,630 | -1.50(-6.03%) |
Apr 29, 2020 | 24.59 | 25.16 | 24.41 | 24.86 | 561,473 | +1.11(+4.67%) |
Apr 28, 2020 | 23.03 | 24.09 | 23.00 | 23.75 | 539,228 | +1.31(+5.84%) |
Apr 27, 2020 | 21.46 | 22.66 | 21.21 | 22.44 | 530,848 | +1.42(+6.76%) |
Apr 24, 2020 | 21.07 | 21.22 | 20.52 | 21.02 | 459,200 | +0.17(+0.82%) |
Apr 23, 2020 | 20.49 | 21.29 | 20.49 | 20.85 | 402,580 | +0.37(+1.81%) |
Apr 22, 2020 | 20.85 | 21.15 | 20.43 | 20.48 | 516,893 | +0.22(+1.09%) |
Apr 21, 2020 | 20.05 | 20.60 | 20.03 | 20.26 | 496,599 | -0.40(-1.94%) |
Apr 20, 2020 | 21.14 | 21.33 | 20.59 | 20.66 | 638,244 | -1.03(-4.75%) |
Apr 17, 2020 | 21.24 | 22.23 | 21.06 | 21.69 | 1,157,700 | +1.18(+5.75%) |
Apr 16, 2020 | 21.19 | 21.30 | 20.00 | 20.51 | 642,620 | -0.75(-3.53%) |
Apr 15, 2020 | 21.47 | 21.80 | 20.70 | 21.26 | 582,951 | -1.03(-4.62%) |
Apr 14, 2020 | 22.78 | 22.98 | 21.86 | 22.29 | 691,716 | -0.30(-1.33%) |
Apr 13, 2020 | 22.89 | 23.30 | 21.97 | 22.59 | 716,262 | -0.17(-0.75%) |
Apr 09, 2020 | 23.36 | 24.46 | 22.22 | 22.76 | 760,700 | -0.06(-0.26%) |
Apr 08, 2020 | 21.60 | 23.16 | 21.23 | 22.82 | 530,506 | +1.68(+7.95%) |
Apr 07, 2020 | 22.32 | 22.97 | 20.88 | 21.14 | 980,807 | -0.71(-3.25%) |
Apr 06, 2020 | 21.50 | 22.20 | 20.99 | 21.85 | 1,280,086 | +1.20(+5.81%) |
Apr 03, 2020 | 20.67 | 20.98 | 19.71 | 20.65 | 942,600 | -0.23(-1.10%) |
Apr 02, 2020 | 19.83 | 21.43 | 19.51 | 20.88 | 612,665 | +1.11(+5.61%) |
Apr 01, 2020 | 20.28 | 20.58 | 19.43 | 19.77 | 631,846 | -1.41(-6.68%) |
Mar 31, 2020 | 21.56 | 21.60 | 20.80 | 21.18 | 1,064,192 | -0.37(-1.73%) |
Mar 30, 2020 | 21.42 | 21.65 | 20.17 | 21.56 | 719,480 | +0.46(+2.18%) |
Mar 27, 2020 | 20.72 | 21.77 | 20.56 | 21.10 | 603,999 | -0.54(-2.49%) |
Mar 26, 2020 | 20.72 | 22.13 | 20.64 | 21.64 | 873,427 | +1.12(+5.44%) |
Mar 25, 2020 | 19.41 | 21.43 | 18.01 | 20.52 | 965,318 | +1.18(+6.13%) |
Mar 24, 2020 | 19.32 | 19.46 | 18.18 | 19.33 | 1,186,402 | +1.15(+6.30%) |
Mar 23, 2020 | 20.97 | 21.22 | 18.04 | 18.19 | 1,400,428 | -2.75(-13.14%) |
Mar 20, 2020 | 23.40 | 24.10 | 20.72 | 20.94 | 1,105,545 | -2.08(-9.02%) |
Mar 19, 2020 | 23.84 | 24.18 | 21.31 | 23.02 | 1,470,318 | -1.20(-4.97%) |
Mar 18, 2020 | 26.32 | 28.64 | 22.74 | 24.22 | 2,184,604 | -4.04(-14.31%) |
Mar 17, 2020 | 25.14 | 28.59 | 24.58 | 28.26 | 1,387,456 | +3.94(+16.18%) |
Mar 16, 2020 | 23.73 | 26.47 | 23.49 | 24.33 | 1,422,396 | -2.49(-9.27%) |
Mar 13, 2020 | 23.55 | 26.87 | 23.55 | 26.81 | 1,620,676 | +4.29(+19.04%) |
Mar 12, 2020 | 22.87 | 23.17 | 20.56 | 22.53 | 1,182,370 | -1.84(-7.55%) |
Mar 11, 2020 | 26.68 | 26.70 | 23.94 | 24.37 | 1,181,849 | -3.02(-11.04%) |
Mar 10, 2020 | 27.32 | 27.46 | 25.84 | 27.39 | 1,188,522 | +1.26(+4.83%) |
Mar 09, 2020 | 26.10 | 26.90 | 25.28 | 26.13 | 1,446,281 | -2.00(-7.10%) |
Mar 06, 2020 | 26.91 | 28.44 | 26.67 | 28.13 | 1,042,724 | +0.41(+1.48%) |
Mar 05, 2020 | 27.75 | 28.25 | 27.37 | 27.71 | 1,444,036 | -1.28(-4.42%) |
Mar 04, 2020 | 29.17 | 29.26 | 28.38 | 29.00 | 919,873 | +0.44(+1.54%) |
Mar 03, 2020 | 29.63 | 29.88 | 28.01 | 28.56 | 1,141,191 | -1.04(-3.51%) |
Mar 02, 2020 | 28.57 | 29.62 | 27.75 | 29.59 | 1,636,680 | +1.43(+5.07%) |
Feb 28, 2020 | 27.26 | 28.43 | 26.76 | 28.17 | 1,797,289 | +0.42(+1.52%) |
Feb 27, 2020 | 28.53 | 29.15 | 27.70 | 27.74 | 1,452,567 | -1.60(-5.44%) |
Feb 26, 2020 | 30.03 | 30.39 | 29.15 | 29.34 | 1,013,928 | -0.60(-1.99%) |
Feb 25, 2020 | 31.68 | 31.68 | 29.58 | 29.94 | 1,041,547 | -1.51(-4.79%) |
Feb 24, 2020 | 31.48 | 31.73 | 31.19 | 31.44 | 777,317 | -1.27(-3.89%) |
Feb 21, 2020 | 32.22 | 33.03 | 32.17 | 32.72 | 944,662 | +0.24(+0.75%) |
Feb 20, 2020 | 32.40 | 33.43 | 32.36 | 32.47 | 1,319,326 | -0.08(-0.24%) |
Feb 19, 2020 | 33.10 | 33.32 | 32.50 | 32.55 | 934,575 | -0.46(-1.39%) |
Feb 18, 2020 | 33.33 | 33.67 | 32.71 | 33.01 | 1,289,277 | -0.47(-1.40%) |
Feb 14, 2020 | 33.92 | 33.92 | 33.29 | 33.48 | 881,432 | -0.22(-0.64%) |
Feb 13, 2020 | 35.02 | 35.14 | 33.61 | 33.70 | 837,531 | -1.59(-4.49%) |
Feb 12, 2020 | 35.21 | 36.01 | 35.19 | 35.28 | 572,684 | +0.45(+1.29%) |
Feb 11, 2020 | 34.29 | 35.30 | 34.29 | 34.83 | 907,139 | +0.94(+2.77%) |
Feb 10, 2020 | 32.85 | 34.82 | 32.85 | 33.89 | 1,515,977 | +0.77(+2.34%) |
Feb 07, 2020 | 34.87 | 35.18 | 32.84 | 33.12 | 2,096,786 | -2.43(-6.83%) |
Feb 06, 2020 | 36.22 | 36.38 | 35.38 | 35.55 | 996,703 | -0.36(-1.01%) |
Feb 05, 2020 | 35.23 | 36.14 | 35.17 | 35.91 | 998,467 | +1.13(+3.24%) |
Feb 04, 2020 | 35.00 | 35.21 | 34.72 | 34.78 | 569,139 | +0.45(+1.31%) |