Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.66 | 25.61 | 23.81 | 23.86 | 137,548 | -1.62(-6.36%) |
Apr 29, 2020 | 24.94 | 26.45 | 24.85 | 25.48 | 241,448 | +1.27(+5.25%) |
Apr 28, 2020 | 22.78 | 24.93 | 22.78 | 24.21 | 449,475 | +2.32(+10.60%) |
Apr 27, 2020 | 20.05 | 22.48 | 19.88 | 21.89 | 224,787 | +1.97(+9.89%) |
Apr 24, 2020 | 20.00 | 20.19 | 19.38 | 19.92 | 100,500 | +0.10(+0.50%) |
Apr 23, 2020 | 19.58 | 20.36 | 19.43 | 19.82 | 130,372 | +0.40(+2.06%) |
Apr 22, 2020 | 19.76 | 20.38 | 19.25 | 19.42 | 120,672 | +0.10(+0.52%) |
Apr 21, 2020 | 19.22 | 20.00 | 18.71 | 19.32 | 113,992 | -0.54(-2.72%) |
Apr 20, 2020 | 20.07 | 20.40 | 19.26 | 19.86 | 205,434 | -0.84(-4.06%) |
Apr 17, 2020 | 19.47 | 20.96 | 19.47 | 20.70 | 406,100 | +1.91(+10.16%) |
Apr 16, 2020 | 19.61 | 19.87 | 18.52 | 18.79 | 214,834 | -0.75(-3.84%) |
Apr 15, 2020 | 18.78 | 19.84 | 18.25 | 19.54 | 260,057 | -0.19(-0.96%) |
Apr 14, 2020 | 19.36 | 20.05 | 19.09 | 19.73 | 248,929 | +0.82(+4.34%) |
Apr 13, 2020 | 20.56 | 20.56 | 18.51 | 18.91 | 269,748 | -1.84(-8.87%) |
Apr 09, 2020 | 20.68 | 22.18 | 20.34 | 20.75 | 563,300 | +0.43(+2.12%) |
Apr 08, 2020 | 20.40 | 21.11 | 19.69 | 20.32 | 417,928 | +0.27(+1.37%) |
Apr 07, 2020 | 20.27 | 21.58 | 20.03 | 20.05 | 332,784 | +0.59(+3.01%) |
Apr 06, 2020 | 19.75 | 20.70 | 19.29 | 19.46 | 319,922 | +0.80(+4.29%) |
Apr 03, 2020 | 19.33 | 19.55 | 17.80 | 18.66 | 529,800 | -0.96(-4.89%) |
Apr 02, 2020 | 20.65 | 21.33 | 19.33 | 19.62 | 315,449 | -1.27(-6.08%) |
Apr 01, 2020 | 21.58 | 22.33 | 19.82 | 20.89 | 324,479 | -2.12(-9.21%) |
Mar 31, 2020 | 22.40 | 23.10 | 21.91 | 23.01 | 271,285 | +0.47(+2.09%) |
Mar 30, 2020 | 22.16 | 23.16 | 21.64 | 22.54 | 122,906 | +0.32(+1.44%) |
Mar 27, 2020 | 22.25 | 22.65 | 20.76 | 22.22 | 828,100 | -1.10(-4.72%) |
Mar 26, 2020 | 21.45 | 23.53 | 20.88 | 23.32 | 306,510 | +2.04(+9.59%) |
Mar 25, 2020 | 20.34 | 22.09 | 19.62 | 21.28 | 485,697 | +0.96(+4.72%) |
Mar 24, 2020 | 17.80 | 20.41 | 17.80 | 20.32 | 394,601 | +3.52(+20.95%) |
Mar 23, 2020 | 17.37 | 17.37 | 15.29 | 16.80 | 421,256 | -0.33(-1.93%) |
Mar 20, 2020 | 16.56 | 18.57 | 16.45 | 17.13 | 511,200 | +0.67(+4.07%) |
Mar 19, 2020 | 13.76 | 16.56 | 13.50 | 16.46 | 472,846 | +2.58(+18.59%) |
Mar 18, 2020 | 14.95 | 15.87 | 12.17 | 13.88 | 593,975 | -2.00(-12.59%) |
Mar 17, 2020 | 16.28 | 16.97 | 14.77 | 15.88 | 801,117 | +0.09(+0.57%) |
Mar 16, 2020 | 16.97 | 17.97 | 15.77 | 15.79 | 467,032 | -3.29(-17.24%) |
Mar 13, 2020 | 18.50 | 19.17 | 17.20 | 19.08 | 677,900 | +1.44(+8.16%) |
Mar 12, 2020 | 20.11 | 20.11 | 16.11 | 17.64 | 982,100 | -3.95(-18.30%) |
Mar 11, 2020 | 22.80 | 23.21 | 21.11 | 21.59 | 366,548 | -1.95(-8.28%) |
Mar 10, 2020 | 23.99 | 24.24 | 21.86 | 23.54 | 337,962 | +0.19(+0.81%) |
Mar 09, 2020 | 23.05 | 24.98 | 21.84 | 23.35 | 409,416 | -1.87(-7.41%) |
Mar 06, 2020 | 24.51 | 25.66 | 24.40 | 25.22 | 365,000 | -0.45(-1.75%) |
Mar 05, 2020 | 26.45 | 27.23 | 25.32 | 25.67 | 390,458 | -1.78(-6.48%) |
Mar 04, 2020 | 27.80 | 28.23 | 26.54 | 27.45 | 226,264 | +0.47(+1.74%) |
Mar 03, 2020 | 28.13 | 28.29 | 26.50 | 26.98 | 370,153 | -1.25(-4.44%) |
Mar 02, 2020 | 27.03 | 28.41 | 25.48 | 28.23 | 703,283 | +1.04(+3.84%) |
Feb 28, 2020 | 26.62 | 27.72 | 26.17 | 27.19 | 519,400 | -0.65(-2.33%) |
Feb 27, 2020 | 28.36 | 29.96 | 26.91 | 27.84 | 441,230 | -1.24(-4.26%) |
Feb 26, 2020 | 30.47 | 30.98 | 29.00 | 29.08 | 235,412 | -1.21(-3.99%) |
Feb 25, 2020 | 31.82 | 31.96 | 29.75 | 30.29 | 310,835 | -1.37(-4.33%) |
Feb 24, 2020 | 32.72 | 32.95 | 31.59 | 31.66 | 283,609 | -2.25(-6.64%) |
Feb 21, 2020 | 34.00 | 34.96 | 33.67 | 33.91 | 527,100 | -0.13(-0.38%) |
Feb 20, 2020 | 32.10 | 34.44 | 32.09 | 34.04 | 746,590 | +3.03(+9.77%) |
Feb 19, 2020 | 30.16 | 31.65 | 30.16 | 31.01 | 664,491 | +1.06(+3.54%) |
Feb 18, 2020 | 29.60 | 30.05 | 29.45 | 29.95 | 278,763 | +0.27(+0.91%) |
Feb 14, 2020 | 29.88 | 29.90 | 29.50 | 29.68 | 135,000 | -0.12(-0.40%) |
Feb 13, 2020 | 29.66 | 30.13 | 29.65 | 29.80 | 190,336 | +0.05(+0.17%) |
Feb 12, 2020 | 29.80 | 30.58 | 29.64 | 29.75 | 198,272 | +0.26(+0.88%) |
Feb 11, 2020 | 29.26 | 30.35 | 29.26 | 29.49 | 173,634 | +0.42(+1.44%) |
Feb 10, 2020 | 28.15 | 29.16 | 27.95 | 29.07 | 241,338 | +0.85(+3.01%) |
Feb 07, 2020 | 28.81 | 28.81 | 28.07 | 28.22 | 164,500 | -0.78(-2.69%) |
Feb 06, 2020 | 29.53 | 29.53 | 28.86 | 29.00 | 158,328 | -0.42(-1.43%) |
Feb 05, 2020 | 29.42 | 29.68 | 29.12 | 29.42 | 117,385 | +0.30(+1.03%) |
Feb 04, 2020 | 29.41 | 29.70 | 28.95 | 29.12 | 137,766 | +0.17(+0.59%) |