Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.88 | 23.29 | 22.52 | 22.74 | 1,169,220 | -0.98(-4.12%) |
Apr 29, 2020 | 23.32 | 24.08 | 22.97 | 23.72 | 1,709,500 | +1.52(+6.84%) |
Apr 28, 2020 | 22.72 | 23.08 | 21.96 | 22.20 | 826,280 | +0.24(+1.09%) |
Apr 27, 2020 | 20.82 | 22.17 | 20.71 | 21.96 | 621,187 | +1.29(+6.23%) |
Apr 24, 2020 | 20.78 | 20.84 | 20.13 | 20.67 | 648,605 | +0.05(+0.26%) |
Apr 23, 2020 | 20.04 | 21.05 | 19.83 | 20.62 | 860,337 | +0.73(+3.66%) |
Apr 22, 2020 | 20.40 | 20.49 | 19.64 | 19.89 | 1,349,872 | +0.20(+1.04%) |
Apr 21, 2020 | 19.08 | 20.15 | 18.84 | 19.69 | 1,659,571 | -0.20(-0.98%) |
Apr 20, 2020 | 19.08 | 20.41 | 18.95 | 19.88 | 1,679,289 | +0.13(+0.67%) |
Apr 17, 2020 | 19.90 | 20.11 | 19.12 | 19.75 | 2,012,253 | +0.47(+2.44%) |
Apr 16, 2020 | 18.86 | 19.34 | 18.37 | 19.28 | 1,291,811 | +0.31(+1.64%) |
Apr 15, 2020 | 19.53 | 19.75 | 18.89 | 18.97 | 1,393,729 | -1.48(-7.25%) |
Apr 14, 2020 | 20.29 | 20.56 | 19.64 | 20.45 | 1,281,323 | +0.78(+3.97%) |
Apr 13, 2020 | 20.52 | 20.52 | 19.43 | 19.67 | 786,097 | -1.20(-5.74%) |
Apr 09, 2020 | 21.26 | 21.63 | 20.39 | 20.87 | 2,006,285 | -0.01(-0.04%) |
Apr 08, 2020 | 20.11 | 21.01 | 19.55 | 20.88 | 1,448,536 | +1.08(+5.47%) |
Apr 07, 2020 | 20.31 | 21.22 | 19.56 | 19.79 | 1,462,750 | +0.29(+1.50%) |
Apr 06, 2020 | 17.52 | 19.65 | 17.47 | 19.50 | 1,160,899 | +2.86(+17.18%) |
Apr 03, 2020 | 17.44 | 17.68 | 16.16 | 16.64 | 794,879 | -0.78(-4.49%) |
Apr 02, 2020 | 16.16 | 17.51 | 15.97 | 17.42 | 1,624,181 | +1.17(+7.21%) |
Apr 01, 2020 | 15.73 | 16.30 | 15.40 | 16.25 | 1,229,614 | -0.28(-1.72%) |
Mar 31, 2020 | 16.06 | 16.67 | 16.06 | 16.54 | 1,153,302 | +0.38(+2.36%) |
Mar 30, 2020 | 16.07 | 16.30 | 15.66 | 16.15 | 1,063,327 | +0.20(+1.22%) |
Mar 27, 2020 | 16.30 | 16.65 | 15.45 | 15.96 | 1,055,109 | -1.21(-7.04%) |
Mar 26, 2020 | 16.69 | 17.25 | 16.51 | 17.17 | 1,804,430 | +0.50(+2.98%) |
Mar 25, 2020 | 14.96 | 17.16 | 14.22 | 16.67 | 3,255,184 | +1.80(+12.13%) |
Mar 24, 2020 | 14.52 | 15.61 | 14.30 | 14.87 | 1,872,673 | +1.39(+10.35%) |
Mar 23, 2020 | 13.96 | 14.09 | 12.83 | 13.47 | 1,956,062 | -0.52(-3.68%) |
Mar 20, 2020 | 15.94 | 16.39 | 13.76 | 13.99 | 2,656,129 | -1.72(-10.97%) |
Mar 19, 2020 | 16.38 | 17.25 | 15.07 | 15.71 | 2,567,827 | -0.77(-4.69%) |
Mar 18, 2020 | 16.83 | 19.04 | 16.07 | 16.48 | 2,285,843 | -2.06(-11.11%) |
Mar 17, 2020 | 16.06 | 18.54 | 15.54 | 18.54 | 1,308,229 | +2.60(+16.32%) |
Mar 16, 2020 | 15.10 | 17.35 | 15.10 | 15.94 | 1,757,354 | -1.57(-8.98%) |
Mar 13, 2020 | 16.93 | 17.52 | 15.99 | 17.51 | 1,807,537 | +1.81(+11.54%) |
Mar 12, 2020 | 16.22 | 17.33 | 15.10 | 15.70 | 1,925,774 | -2.18(-12.17%) |
Mar 11, 2020 | 19.29 | 19.81 | 17.75 | 17.88 | 1,415,716 | -2.15(-10.73%) |
Mar 10, 2020 | 19.61 | 20.14 | 18.49 | 20.03 | 1,910,008 | +1.22(+6.47%) |
Mar 09, 2020 | 20.43 | 20.43 | 18.59 | 18.81 | 1,749,899 | -4.32(-18.66%) |
Mar 06, 2020 | 23.28 | 23.80 | 22.53 | 23.13 | 1,031,350 | -1.37(-5.58%) |
Mar 05, 2020 | 24.13 | 24.74 | 24.05 | 24.49 | 1,195,807 | -0.61(-2.44%) |
Mar 04, 2020 | 24.93 | 25.15 | 24.05 | 25.11 | 1,204,949 | +0.62(+2.54%) |
Mar 03, 2020 | 25.35 | 26.22 | 24.18 | 24.48 | 1,361,716 | -0.86(-3.40%) |
Mar 02, 2020 | 24.85 | 25.36 | 24.04 | 25.35 | 1,091,070 | +0.66(+2.66%) |
Feb 28, 2020 | 23.52 | 24.77 | 23.49 | 24.69 | 1,353,175 | +0.06(+0.25%) |
Feb 27, 2020 | 24.32 | 25.76 | 23.93 | 24.63 | 1,607,150 | -0.44(-1.74%) |
Feb 26, 2020 | 26.25 | 26.30 | 24.95 | 25.06 | 750,674 | -0.90(-3.46%) |
Feb 25, 2020 | 26.64 | 26.77 | 25.51 | 25.96 | 1,189,307 | -0.52(-1.98%) |
Feb 24, 2020 | 26.16 | 26.65 | 25.90 | 26.48 | 794,416 | -1.03(-3.74%) |
Feb 21, 2020 | 27.77 | 27.82 | 27.39 | 27.51 | 822,467 | -0.40(-1.43%) |
Feb 20, 2020 | 27.06 | 28.15 | 27.06 | 27.91 | 884,046 | +0.75(+2.75%) |
Feb 19, 2020 | 27.50 | 27.59 | 27.00 | 27.17 | 773,303 | -0.20(-0.75%) |
Feb 18, 2020 | 27.40 | 27.56 | 26.90 | 27.37 | 635,187 | -0.28(-1.00%) |
Feb 14, 2020 | 28.52 | 28.52 | 27.45 | 27.65 | 767,403 | -0.91(-3.20%) |
Feb 13, 2020 | 28.37 | 28.77 | 28.35 | 28.56 | 1,040,575 | -0.17(-0.59%) |
Feb 12, 2020 | 27.96 | 28.76 | 27.83 | 28.73 | 992,230 | +1.31(+4.79%) |
Feb 11, 2020 | 26.58 | 27.49 | 26.41 | 27.41 | 1,377,349 | +1.17(+4.47%) |
Feb 10, 2020 | 26.06 | 26.28 | 25.83 | 26.24 | 1,146,777 | +0.05(+0.20%) |
Feb 07, 2020 | 26.74 | 26.77 | 26.08 | 26.19 | 1,103,418 | -0.87(-3.23%) |
Feb 06, 2020 | 27.41 | 27.41 | 26.67 | 27.06 | 1,676,974 | -0.26(-0.97%) |
Feb 05, 2020 | 26.43 | 27.43 | 26.33 | 27.33 | 1,776,415 | +1.21(+4.63%) |
Feb 04, 2020 | 26.37 | 27.34 | 26.01 | 26.12 | 3,925,262 | -1.73(-6.21%) |