Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.88 | 31.88 | 30.38 | 30.66 | 138,622 | -1.87(-5.74%) |
Apr 29, 2020 | 30.24 | 32.68 | 30.24 | 32.52 | 214,485 | +2.42(+8.03%) |
Apr 28, 2020 | 29.73 | 31.08 | 28.97 | 30.11 | 197,621 | +1.76(+6.20%) |
Apr 27, 2020 | 27.09 | 30.07 | 26.87 | 28.35 | 434,442 | +3.11(+12.31%) |
Apr 24, 2020 | 24.57 | 25.36 | 23.67 | 25.24 | 177,372 | +1.31(+5.50%) |
Apr 23, 2020 | 22.68 | 24.28 | 22.23 | 23.93 | 281,840 | +0.46(+1.96%) |
Apr 22, 2020 | 23.95 | 25.19 | 22.99 | 23.47 | 159,077 | +0.32(+1.39%) |
Apr 21, 2020 | 22.28 | 23.40 | 21.30 | 23.14 | 99,316 | +0.06(+0.24%) |
Apr 20, 2020 | 24.06 | 24.91 | 22.86 | 23.09 | 96,791 | -1.83(-7.34%) |
Apr 17, 2020 | 24.43 | 25.69 | 24.33 | 24.92 | 94,177 | +1.83(+7.93%) |
Apr 16, 2020 | 24.56 | 24.56 | 22.51 | 23.09 | 114,401 | -1.17(-4.81%) |
Apr 15, 2020 | 25.08 | 25.41 | 23.92 | 24.26 | 58,231 | -1.82(-6.98%) |
Apr 14, 2020 | 26.85 | 27.18 | 25.72 | 26.08 | 94,993 | +0.44(+1.72%) |
Apr 13, 2020 | 26.34 | 26.34 | 24.85 | 25.64 | 146,206 | -0.86(-3.23%) |
Apr 09, 2020 | 26.45 | 27.99 | 25.25 | 26.49 | 323,097 | +1.16(+4.57%) |
Apr 08, 2020 | 24.80 | 26.66 | 24.23 | 25.33 | 146,849 | +1.23(+5.11%) |
Apr 07, 2020 | 26.08 | 27.80 | 23.51 | 24.10 | 210,618 | -0.29(-1.17%) |
Apr 06, 2020 | 21.72 | 24.69 | 21.72 | 24.39 | 100,348 | +3.50(+16.78%) |
Apr 03, 2020 | 23.22 | 23.32 | 19.80 | 20.88 | 168,454 | -2.63(-11.19%) |
Apr 02, 2020 | 23.69 | 24.05 | 22.75 | 23.51 | 143,844 | -0.35(-1.46%) |
Apr 01, 2020 | 24.78 | 24.78 | 22.81 | 23.86 | 173,400 | -1.95(-7.55%) |
Mar 31, 2020 | 23.43 | 26.03 | 23.09 | 25.81 | 212,971 | +2.27(+9.65%) |
Mar 30, 2020 | 22.90 | 23.68 | 21.14 | 23.54 | 132,415 | +0.64(+2.81%) |
Mar 27, 2020 | 24.82 | 24.82 | 22.26 | 22.90 | 110,925 | -2.89(-11.20%) |
Mar 26, 2020 | 25.52 | 28.80 | 25.01 | 25.78 | 221,324 | +1.07(+4.32%) |
Mar 25, 2020 | 20.86 | 25.66 | 20.45 | 24.72 | 286,385 | +4.13(+20.05%) |
Mar 24, 2020 | 18.76 | 21.48 | 18.76 | 20.59 | 288,513 | +2.93(+16.61%) |
Mar 23, 2020 | 14.79 | 17.91 | 13.92 | 17.66 | 269,525 | +3.23(+22.37%) |
Mar 20, 2020 | 14.75 | 17.35 | 14.06 | 14.43 | 389,653 | +0.20(+1.42%) |
Mar 19, 2020 | 12.93 | 15.36 | 12.11 | 14.23 | 425,592 | +1.17(+8.94%) |
Mar 18, 2020 | 14.82 | 15.03 | 11.80 | 13.06 | 569,438 | -3.38(-20.58%) |
Mar 17, 2020 | 16.44 | 17.29 | 14.34 | 16.44 | 405,884 | +0.51(+3.23%) |
Mar 16, 2020 | 19.36 | 19.98 | 15.91 | 15.93 | 290,383 | -6.13(-27.80%) |
Mar 13, 2020 | 20.46 | 22.30 | 20.12 | 22.06 | 614,331 | +2.46(+12.58%) |
Mar 12, 2020 | 21.90 | 23.69 | 18.87 | 19.60 | 631,422 | -4.74(-19.49%) |
Mar 11, 2020 | 29.07 | 29.07 | 24.12 | 24.34 | 345,024 | -5.36(-18.05%) |
Mar 10, 2020 | 30.45 | 31.96 | 28.12 | 29.70 | 254,165 | -0.21(-0.71%) |
Mar 09, 2020 | 33.41 | 35.28 | 29.82 | 29.91 | 390,808 | -5.45(-15.42%) |
Mar 06, 2020 | 34.58 | 35.86 | 34.09 | 35.37 | 291,995 | -0.62(-1.71%) |
Mar 05, 2020 | 39.88 | 40.09 | 35.57 | 35.98 | 162,331 | -4.54(-11.21%) |
Mar 04, 2020 | 40.76 | 41.02 | 39.32 | 40.52 | 81,652 | +0.18(+0.46%) |
Mar 03, 2020 | 41.50 | 42.01 | 40.03 | 40.34 | 127,022 | -1.31(-3.14%) |
Mar 02, 2020 | 43.14 | 43.26 | 40.31 | 41.65 | 228,233 | -1.83(-4.21%) |
Feb 28, 2020 | 44.96 | 45.25 | 42.24 | 43.48 | 376,711 | -1.41(-3.13%) |
Feb 27, 2020 | 44.67 | 47.52 | 44.15 | 44.88 | 182,455 | -0.64(-1.41%) |
Feb 26, 2020 | 46.91 | 47.54 | 45.03 | 45.53 | 129,701 | -1.35(-2.88%) |
Feb 25, 2020 | 50.02 | 50.21 | 46.85 | 46.88 | 117,843 | -3.01(-6.03%) |
Feb 24, 2020 | 50.39 | 50.84 | 49.57 | 49.88 | 172,832 | -1.83(-3.55%) |
Feb 21, 2020 | 52.43 | 52.43 | 51.02 | 51.72 | 298,411 | -0.65(-1.25%) |
Feb 20, 2020 | 51.79 | 52.94 | 51.78 | 52.37 | 270,357 | +0.46(+0.88%) |
Feb 19, 2020 | 52.28 | 52.67 | 51.87 | 51.92 | 143,222 | -0.13(-0.25%) |
Feb 18, 2020 | 52.15 | 52.81 | 51.75 | 52.05 | 255,288 | -0.09(-0.18%) |
Feb 14, 2020 | 52.33 | 52.54 | 52.04 | 52.14 | 93,416 | -0.17(-0.32%) |
Feb 13, 2020 | 51.97 | 52.63 | 51.86 | 52.30 | 298,099 | +0.23(+0.45%) |
Feb 12, 2020 | 51.25 | 52.57 | 51.19 | 52.07 | 322,444 | +1.13(+2.21%) |
Feb 11, 2020 | 51.58 | 51.92 | 50.65 | 50.94 | 472,970 | -0.42(-0.82%) |
Feb 10, 2020 | 49.65 | 51.48 | 49.65 | 51.37 | 894,970 | +1.71(+3.44%) |
Feb 07, 2020 | 49.08 | 50.28 | 48.98 | 49.65 | 240,447 | +0.51(+1.03%) |
Feb 06, 2020 | 49.64 | 49.75 | 48.04 | 49.15 | 803,763 | -0.36(-0.72%) |
Feb 05, 2020 | 49.82 | 49.82 | 49.33 | 49.51 | 181,214 | +0.13(+0.26%) |
Feb 04, 2020 | 49.65 | 49.99 | 49.37 | 49.38 | 78,028 | -0.29(-0.59%) |