Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.10 | 22.46 | 21.42 | 22.00 | 585,360 | -0.90(-3.93%) |
Apr 29, 2020 | 21.75 | 23.26 | 21.61 | 22.90 | 616,465 | +2.00(+9.57%) |
Apr 28, 2020 | 20.40 | 21.23 | 20.04 | 20.90 | 771,094 | +1.49(+7.68%) |
Apr 27, 2020 | 17.94 | 19.52 | 17.94 | 19.41 | 539,541 | +1.72(+9.72%) |
Apr 24, 2020 | 18.08 | 18.52 | 17.38 | 17.69 | 577,600 | -0.33(-1.83%) |
Apr 23, 2020 | 17.27 | 18.34 | 16.93 | 18.02 | 500,987 | +1.00(+5.88%) |
Apr 22, 2020 | 17.23 | 17.51 | 16.50 | 17.02 | 665,258 | +0.50(+3.03%) |
Apr 21, 2020 | 16.68 | 17.25 | 16.40 | 16.52 | 513,901 | -0.99(-5.65%) |
Apr 20, 2020 | 17.56 | 17.89 | 17.08 | 17.51 | 443,163 | -0.89(-4.84%) |
Apr 17, 2020 | 17.67 | 19.00 | 17.58 | 18.40 | 507,500 | +1.84(+11.11%) |
Apr 16, 2020 | 17.06 | 17.21 | 15.79 | 16.56 | 916,048 | -0.79(-4.55%) |
Apr 15, 2020 | 17.28 | 17.65 | 16.58 | 17.35 | 496,619 | -0.92(-5.04%) |
Apr 14, 2020 | 19.14 | 19.25 | 18.11 | 18.27 | 789,863 | +0.35(+1.95%) |
Apr 13, 2020 | 18.14 | 18.15 | 17.12 | 17.92 | 679,850 | -0.71(-3.81%) |
Apr 09, 2020 | 17.08 | 18.74 | 16.96 | 18.63 | 663,500 | +2.13(+12.91%) |
Apr 08, 2020 | 16.25 | 16.84 | 15.82 | 16.50 | 460,455 | +0.78(+4.96%) |
Apr 07, 2020 | 16.21 | 16.91 | 15.42 | 15.72 | 915,732 | -0.29(-1.81%) |
Apr 06, 2020 | 14.90 | 16.22 | 14.36 | 16.01 | 1,029,798 | +2.70(+20.29%) |
Apr 03, 2020 | 15.08 | 15.66 | 12.96 | 13.31 | 646,100 | -1.67(-11.15%) |
Apr 02, 2020 | 14.90 | 15.38 | 14.57 | 14.98 | 593,226 | -0.06(-0.40%) |
Apr 01, 2020 | 15.56 | 15.78 | 14.56 | 15.04 | 698,020 | -1.50(-9.07%) |
Mar 31, 2020 | 15.90 | 16.60 | 15.72 | 16.54 | 787,748 | +0.54(+3.37%) |
Mar 30, 2020 | 15.52 | 16.25 | 15.36 | 16.00 | 618,179 | +0.16(+1.01%) |
Mar 27, 2020 | 18.39 | 18.49 | 15.72 | 15.84 | 699,800 | -2.86(-15.29%) |
Mar 26, 2020 | 18.74 | 21.05 | 17.62 | 18.70 | 892,751 | +0.31(+1.69%) |
Mar 25, 2020 | 15.52 | 19.73 | 15.43 | 18.39 | 1,260,292 | +3.02(+19.65%) |
Mar 24, 2020 | 13.29 | 15.57 | 12.96 | 15.37 | 1,053,924 | +3.46(+29.05%) |
Mar 23, 2020 | 14.19 | 14.19 | 11.66 | 11.91 | 965,223 | -1.93(-13.95%) |
Mar 20, 2020 | 16.36 | 16.45 | 13.48 | 13.84 | 2,587,000 | -2.60(-15.82%) |
Mar 19, 2020 | 14.81 | 16.83 | 14.02 | 16.44 | 577,990 | +1.58(+10.63%) |
Mar 18, 2020 | 14.74 | 15.69 | 14.10 | 14.86 | 928,893 | -1.30(-8.04%) |
Mar 17, 2020 | 16.57 | 17.37 | 15.11 | 16.16 | 694,161 | -0.09(-0.55%) |
Mar 16, 2020 | 17.31 | 19.23 | 16.00 | 16.25 | 1,351,188 | -2.21(-11.97%) |
Mar 13, 2020 | 18.39 | 18.95 | 17.02 | 18.46 | 1,626,400 | +1.51(+8.91%) |
Mar 12, 2020 | 19.65 | 19.66 | 16.80 | 16.95 | 1,469,399 | -4.59(-21.31%) |
Mar 11, 2020 | 23.87 | 24.19 | 21.50 | 21.54 | 833,647 | -3.26(-13.15%) |
Mar 10, 2020 | 23.92 | 25.28 | 23.29 | 24.80 | 945,673 | +2.03(+8.92%) |
Mar 09, 2020 | 23.61 | 25.22 | 22.64 | 22.77 | 1,167,727 | -4.49(-16.47%) |
Mar 06, 2020 | 28.24 | 28.58 | 26.16 | 27.26 | 1,035,000 | -2.15(-7.31%) |
Mar 05, 2020 | 30.28 | 30.66 | 28.91 | 29.41 | 502,208 | -1.73(-5.56%) |
Mar 04, 2020 | 30.52 | 31.17 | 29.79 | 31.14 | 530,535 | +1.14(+3.80%) |
Mar 03, 2020 | 31.11 | 32.38 | 29.76 | 30.00 | 563,924 | -1.20(-3.85%) |
Mar 02, 2020 | 30.14 | 31.21 | 29.35 | 31.20 | 990,192 | +1.50(+5.05%) |
Feb 28, 2020 | 28.48 | 29.71 | 27.83 | 29.70 | 889,000 | +0.59(+2.03%) |
Feb 27, 2020 | 29.24 | 30.74 | 28.58 | 29.11 | 710,924 | -0.95(-3.16%) |
Feb 26, 2020 | 30.44 | 30.82 | 29.59 | 30.06 | 779,956 | -0.14(-0.46%) |
Feb 25, 2020 | 32.35 | 32.35 | 30.12 | 30.20 | 425,665 | -2.01(-6.24%) |
Feb 24, 2020 | 32.10 | 32.59 | 30.72 | 32.21 | 534,267 | -1.31(-3.91%) |
Feb 21, 2020 | 35.49 | 35.49 | 33.47 | 33.52 | 588,200 | -2.18(-6.11%) |
Feb 20, 2020 | 35.98 | 36.67 | 35.62 | 35.70 | 605,879 | -0.44(-1.22%) |
Feb 19, 2020 | 35.82 | 36.44 | 35.82 | 36.14 | 365,063 | +0.37(+1.03%) |
Feb 18, 2020 | 35.58 | 35.99 | 35.51 | 35.77 | 346,876 | +0.17(+0.48%) |
Feb 14, 2020 | 35.35 | 35.74 | 35.35 | 35.60 | 249,400 | +0.28(+0.79%) |
Feb 13, 2020 | 35.60 | 35.97 | 35.21 | 35.32 | 218,004 | -0.39(-1.09%) |
Feb 12, 2020 | 35.00 | 35.88 | 34.82 | 35.71 | 418,774 | +0.90(+2.59%) |
Feb 11, 2020 | 34.40 | 35.27 | 34.15 | 34.81 | 303,667 | +0.84(+2.47%) |
Feb 10, 2020 | 33.80 | 34.07 | 33.62 | 33.97 | 314,846 | +0.11(+0.32%) |
Feb 07, 2020 | 34.73 | 34.77 | 33.58 | 33.86 | 423,500 | -1.13(-3.23%) |
Feb 06, 2020 | 35.27 | 35.80 | 34.88 | 34.99 | 552,242 | +0.00(+0.00%) |
Feb 05, 2020 | 33.43 | 35.10 | 33.05 | 34.99 | 697,698 | +1.94(+5.87%) |
Feb 04, 2020 | 31.08 | 34.33 | 30.08 | 33.05 | 1,389,177 | +0.56(+1.72%) |