Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.12 | 24.50 | 23.68 | 24.21 | 586,994 | -0.85(-3.39%) |
Apr 29, 2020 | 23.90 | 25.36 | 23.49 | 25.06 | 668,561 | +2.04(+8.85%) |
Apr 28, 2020 | 22.13 | 23.36 | 22.07 | 23.02 | 653,626 | +1.00(+4.53%) |
Apr 27, 2020 | 21.05 | 22.46 | 20.75 | 22.02 | 523,000 | +1.32(+6.37%) |
Apr 24, 2020 | 20.29 | 20.84 | 19.97 | 20.70 | 399,057 | +0.53(+2.62%) |
Apr 23, 2020 | 19.86 | 20.62 | 19.75 | 20.18 | 411,023 | +0.49(+2.47%) |
Apr 22, 2020 | 20.42 | 20.65 | 19.57 | 19.69 | 320,211 | -0.22(-1.09%) |
Apr 21, 2020 | 19.56 | 20.25 | 19.45 | 19.91 | 322,160 | -0.42(-2.09%) |
Apr 20, 2020 | 19.71 | 20.85 | 19.33 | 20.33 | 345,159 | +0.02(+0.09%) |
Apr 17, 2020 | 19.75 | 20.64 | 19.75 | 20.31 | 498,360 | +1.27(+6.65%) |
Apr 16, 2020 | 19.89 | 19.99 | 18.45 | 19.05 | 497,088 | -0.90(-4.52%) |
Apr 15, 2020 | 20.02 | 20.56 | 19.74 | 19.95 | 476,096 | -1.05(-5.00%) |
Apr 14, 2020 | 21.90 | 21.90 | 20.58 | 21.00 | 404,164 | -0.24(-1.14%) |
Apr 13, 2020 | 22.61 | 22.66 | 21.00 | 21.24 | 402,439 | -1.47(-6.49%) |
Apr 09, 2020 | 21.68 | 22.96 | 21.49 | 22.72 | 724,301 | +1.77(+8.44%) |
Apr 08, 2020 | 20.64 | 21.35 | 19.98 | 20.95 | 696,670 | +0.76(+3.78%) |
Apr 07, 2020 | 21.42 | 21.76 | 19.99 | 20.18 | 857,048 | +0.07(+0.35%) |
Apr 06, 2020 | 19.41 | 20.20 | 19.33 | 20.12 | 671,596 | +1.64(+8.87%) |
Apr 03, 2020 | 19.31 | 19.67 | 18.05 | 18.48 | 440,347 | -1.08(-5.50%) |
Apr 02, 2020 | 18.67 | 19.91 | 18.63 | 19.55 | 603,425 | +0.75(+4.01%) |
Apr 01, 2020 | 18.87 | 19.29 | 18.35 | 18.80 | 694,539 | -1.10(-5.53%) |
Mar 31, 2020 | 19.43 | 20.21 | 19.27 | 19.90 | 640,415 | +0.21(+1.06%) |
Mar 30, 2020 | 19.71 | 19.86 | 18.79 | 19.69 | 603,462 | +0.14(+0.71%) |
Mar 27, 2020 | 18.84 | 20.23 | 18.18 | 19.55 | 623,152 | -0.23(-1.18%) |
Mar 26, 2020 | 18.05 | 19.93 | 17.47 | 19.79 | 681,389 | +1.92(+10.72%) |
Mar 25, 2020 | 18.45 | 18.72 | 17.44 | 17.87 | 549,850 | -0.31(-1.72%) |
Mar 24, 2020 | 17.23 | 18.32 | 16.14 | 18.18 | 521,085 | +1.99(+12.26%) |
Mar 23, 2020 | 16.80 | 16.92 | 15.24 | 16.20 | 635,442 | -0.44(-2.66%) |
Mar 20, 2020 | 18.03 | 18.52 | 16.25 | 16.64 | 1,050,467 | -1.47(-8.09%) |
Mar 19, 2020 | 16.66 | 18.43 | 16.04 | 18.10 | 679,555 | +1.06(+6.21%) |
Mar 18, 2020 | 17.05 | 17.51 | 16.09 | 17.05 | 1,044,822 | -1.34(-7.31%) |
Mar 17, 2020 | 17.45 | 18.55 | 16.41 | 18.39 | 1,212,688 | +1.14(+6.58%) |
Mar 16, 2020 | 17.55 | 18.60 | 17.24 | 17.25 | 829,658 | -2.74(-13.70%) |
Mar 13, 2020 | 18.21 | 20.07 | 17.18 | 19.99 | 1,146,541 | +2.64(+15.18%) |
Mar 12, 2020 | 18.79 | 19.62 | 17.31 | 17.36 | 1,430,062 | -2.88(-14.22%) |
Mar 11, 2020 | 21.42 | 21.73 | 19.93 | 20.24 | 779,037 | -1.95(-8.79%) |
Mar 10, 2020 | 22.27 | 22.61 | 20.85 | 22.19 | 796,310 | +0.81(+3.77%) |
Mar 09, 2020 | 23.19 | 23.69 | 21.33 | 21.38 | 814,501 | -3.91(-15.46%) |
Mar 06, 2020 | 24.71 | 25.73 | 24.71 | 25.29 | 510,355 | -0.39(-1.52%) |
Mar 05, 2020 | 26.25 | 26.48 | 25.32 | 25.68 | 463,042 | -1.41(-5.20%) |
Mar 04, 2020 | 26.77 | 27.26 | 26.12 | 27.09 | 426,773 | +0.62(+2.34%) |
Mar 03, 2020 | 27.68 | 27.94 | 26.37 | 26.47 | 471,957 | -1.39(-4.98%) |
Mar 02, 2020 | 26.84 | 27.90 | 26.67 | 27.86 | 463,266 | +1.17(+4.39%) |
Feb 28, 2020 | 27.04 | 27.60 | 26.16 | 26.69 | 622,114 | -1.20(-4.29%) |
Feb 27, 2020 | 28.17 | 29.27 | 27.88 | 27.88 | 553,129 | -0.83(-2.90%) |
Feb 26, 2020 | 29.20 | 29.37 | 28.59 | 28.72 | 346,116 | -0.33(-1.15%) |
Feb 25, 2020 | 30.19 | 30.19 | 29.01 | 29.05 | 432,437 | -1.14(-3.78%) |
Feb 24, 2020 | 30.25 | 30.46 | 30.08 | 30.19 | 242,464 | -0.94(-3.01%) |
Feb 21, 2020 | 31.47 | 31.51 | 30.98 | 31.13 | 208,322 | -0.41(-1.31%) |
Feb 20, 2020 | 31.26 | 31.69 | 31.25 | 31.54 | 203,537 | +0.17(+0.55%) |
Feb 19, 2020 | 31.45 | 31.54 | 31.32 | 31.37 | 182,841 | +0.07(+0.22%) |
Feb 18, 2020 | 31.39 | 31.59 | 30.97 | 31.30 | 189,525 | -0.23(-0.74%) |
Feb 14, 2020 | 31.59 | 31.69 | 31.23 | 31.53 | 272,367 | -0.13(-0.41%) |
Feb 13, 2020 | 31.42 | 31.68 | 31.39 | 31.66 | 181,557 | +0.10(+0.33%) |
Feb 12, 2020 | 31.72 | 31.77 | 31.35 | 31.56 | 249,410 | +0.12(+0.38%) |
Feb 11, 2020 | 31.48 | 31.78 | 31.24 | 31.44 | 218,191 | +0.04(+0.14%) |
Feb 10, 2020 | 31.49 | 31.52 | 31.25 | 31.40 | 209,279 | -0.23(-0.73%) |
Feb 07, 2020 | 32.01 | 32.01 | 31.56 | 31.63 | 187,245 | -0.55(-1.71%) |
Feb 06, 2020 | 32.62 | 32.63 | 32.10 | 32.18 | 178,959 | -0.25(-0.77%) |
Feb 05, 2020 | 32.11 | 32.49 | 31.98 | 32.43 | 236,481 | +0.70(+2.22%) |
Feb 04, 2020 | 31.83 | 32.03 | 31.68 | 31.72 | 231,290 | +0.33(+1.07%) |