Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.62 | 29.62 | 27.48 | 28.13 | 318,040 | -1.08(-3.69%) |
Apr 29, 2020 | 26.95 | 29.33 | 26.89 | 29.21 | 256,427 | +3.51(+13.68%) |
Apr 28, 2020 | 25.47 | 25.90 | 24.67 | 25.69 | 148,138 | +1.01(+4.10%) |
Apr 27, 2020 | 24.45 | 24.95 | 23.23 | 24.68 | 355,136 | -0.32(-1.27%) |
Apr 24, 2020 | 26.14 | 27.08 | 24.45 | 25.00 | 150,322 | -0.40(-1.59%) |
Apr 23, 2020 | 23.67 | 25.73 | 23.67 | 25.40 | 402,103 | +2.34(+10.14%) |
Apr 22, 2020 | 23.66 | 24.03 | 22.71 | 23.06 | 196,829 | +0.52(+2.31%) |
Apr 21, 2020 | 22.41 | 23.05 | 22.04 | 22.54 | 376,988 | -0.50(-2.17%) |
Apr 20, 2020 | 22.35 | 24.16 | 21.73 | 23.04 | 349,689 | -0.62(-2.60%) |
Apr 17, 2020 | 22.65 | 23.69 | 22.50 | 23.66 | 281,425 | +1.72(+7.85%) |
Apr 16, 2020 | 23.85 | 23.85 | 21.76 | 21.94 | 102,120 | -1.94(-8.14%) |
Apr 15, 2020 | 24.50 | 24.50 | 23.04 | 23.88 | 271,208 | -1.80(-7.01%) |
Apr 14, 2020 | 26.09 | 26.82 | 25.29 | 25.68 | 108,792 | -0.29(-1.11%) |
Apr 13, 2020 | 27.72 | 27.91 | 25.71 | 25.97 | 239,940 | -0.10(-0.37%) |
Apr 09, 2020 | 26.75 | 28.59 | 24.67 | 26.07 | 980,366 | +0.67(+2.65%) |
Apr 08, 2020 | 24.06 | 25.48 | 23.83 | 25.39 | 178,275 | +2.06(+8.83%) |
Apr 07, 2020 | 24.13 | 25.31 | 23.19 | 23.33 | 247,224 | +0.45(+1.98%) |
Apr 06, 2020 | 22.06 | 23.01 | 21.97 | 22.88 | 118,883 | +1.41(+6.59%) |
Apr 03, 2020 | 23.14 | 23.19 | 20.77 | 21.47 | 173,073 | -0.66(-3.00%) |
Apr 02, 2020 | 21.33 | 23.35 | 20.87 | 22.13 | 380,989 | +1.93(+9.53%) |
Apr 01, 2020 | 21.15 | 21.15 | 19.88 | 20.20 | 258,537 | -1.63(-7.45%) |
Mar 31, 2020 | 21.89 | 22.76 | 21.52 | 21.83 | 159,848 | +0.56(+2.62%) |
Mar 30, 2020 | 21.69 | 21.69 | 20.47 | 21.27 | 122,422 | -0.87(-3.91%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.75 | 22.14 | 84,417 | -1.54(-6.50%) |
Mar 26, 2020 | 23.10 | 24.64 | 22.52 | 23.68 | 402,573 | +0.58(+2.50%) |
Mar 25, 2020 | 24.07 | 24.50 | 22.00 | 23.10 | 137,941 | -0.48(-2.04%) |
Mar 24, 2020 | 21.66 | 23.87 | 21.66 | 23.58 | 183,540 | +3.08(+15.02%) |
Mar 23, 2020 | 21.56 | 21.56 | 20.02 | 20.50 | 234,723 | -0.42(-1.99%) |
Mar 20, 2020 | 21.68 | 22.35 | 20.35 | 20.92 | 284,406 | +0.10(+0.46%) |
Mar 19, 2020 | 19.59 | 21.30 | 19.11 | 20.82 | 203,278 | +1.81(+9.50%) |
Mar 18, 2020 | 20.44 | 21.20 | 18.59 | 19.02 | 395,512 | -2.85(-13.04%) |
Mar 17, 2020 | 22.16 | 22.44 | 20.68 | 21.87 | 114,380 | +0.19(+0.88%) |
Mar 16, 2020 | 21.01 | 23.49 | 20.63 | 21.68 | 227,215 | -3.14(-12.64%) |
Mar 13, 2020 | 23.68 | 24.82 | 20.92 | 24.82 | 115,348 | +3.23(+14.98%) |
Mar 12, 2020 | 22.06 | 23.20 | 21.39 | 21.58 | 160,665 | -2.95(-12.02%) |
Mar 11, 2020 | 26.43 | 26.43 | 24.34 | 24.53 | 314,538 | -2.76(-10.10%) |
Mar 10, 2020 | 29.86 | 30.05 | 25.67 | 27.29 | 239,636 | +0.38(+1.41%) |
Mar 09, 2020 | 30.43 | 30.81 | 26.81 | 26.91 | 402,966 | -13.69(-33.72%) |
Mar 06, 2020 | 44.60 | 44.98 | 40.32 | 40.60 | 324,023 | -5.61(-12.14%) |
Mar 05, 2020 | 48.11 | 48.21 | 45.64 | 46.21 | 218,084 | -3.14(-6.36%) |
Mar 04, 2020 | 50.87 | 50.87 | 48.21 | 49.35 | 77,771 | -0.29(-0.57%) |
Mar 03, 2020 | 52.39 | 52.61 | 48.59 | 49.63 | 196,645 | -2.19(-4.22%) |
Mar 02, 2020 | 52.01 | 52.11 | 48.78 | 51.82 | 130,528 | +0.76(+1.49%) |
Feb 28, 2020 | 48.02 | 51.06 | 47.83 | 51.06 | 248,365 | +1.43(+2.87%) |
Feb 27, 2020 | 50.97 | 51.82 | 48.92 | 49.63 | 251,862 | -3.14(-5.95%) |
Feb 26, 2020 | 54.58 | 55.24 | 52.73 | 52.77 | 139,734 | -1.52(-2.80%) |
Feb 25, 2020 | 57.34 | 57.81 | 54.01 | 54.29 | 159,608 | -2.19(-3.87%) |
Feb 24, 2020 | 58.48 | 58.48 | 56.39 | 56.48 | 275,591 | -4.85(-7.91%) |
Feb 21, 2020 | 62.76 | 62.76 | 60.47 | 61.33 | 170,425 | -2.57(-4.02%) |
Feb 20, 2020 | 63.90 | 65.02 | 63.61 | 63.90 | 115,044 | +0.19(+0.30%) |
Feb 19, 2020 | 63.23 | 63.90 | 62.69 | 63.71 | 68,973 | +1.14(+1.82%) |
Feb 18, 2020 | 62.76 | 62.99 | 61.18 | 62.57 | 100,708 | -0.95(-1.50%) |
Feb 14, 2020 | 63.61 | 63.90 | 62.47 | 63.52 | 103,474 | +0.10(+0.15%) |
Feb 13, 2020 | 63.80 | 64.28 | 62.95 | 63.42 | 121,652 | -0.57(-0.89%) |
Feb 12, 2020 | 64.09 | 65.28 | 63.23 | 63.99 | 129,621 | +1.14(+1.82%) |
Feb 11, 2020 | 62.85 | 63.90 | 62.28 | 62.85 | 77,009 | +1.05(+1.69%) |
Feb 10, 2020 | 62.47 | 62.66 | 61.43 | 61.81 | 102,335 | -1.52(-2.40%) |
Feb 07, 2020 | 63.23 | 64.09 | 62.57 | 63.33 | 137,444 | -0.48(-0.75%) |
Feb 06, 2020 | 66.08 | 66.08 | 63.71 | 63.80 | 139,589 | -2.28(-3.45%) |
Feb 05, 2020 | 64.18 | 66.47 | 64.18 | 66.08 | 136,442 | +3.23(+5.14%) |
Feb 04, 2020 | 63.14 | 64.37 | 62.57 | 62.85 | 88,076 | +1.14(+1.85%) |