Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.24 | 25.31 | 23.35 | 23.36 | 406,316 | -2.46(-9.53%) |
Apr 29, 2020 | 24.99 | 26.07 | 24.83 | 25.82 | 390,376 | +1.38(+5.65%) |
Apr 28, 2020 | 23.76 | 24.77 | 23.27 | 24.44 | 327,370 | +1.33(+5.76%) |
Apr 27, 2020 | 21.94 | 23.22 | 21.94 | 23.11 | 349,264 | +1.42(+6.55%) |
Apr 24, 2020 | 21.49 | 21.89 | 21.14 | 21.69 | 202,300 | +0.17(+0.79%) |
Apr 23, 2020 | 21.47 | 22.00 | 21.16 | 21.52 | 167,252 | -0.11(-0.51%) |
Apr 22, 2020 | 20.84 | 21.74 | 20.50 | 21.63 | 142,258 | +1.48(+7.34%) |
Apr 21, 2020 | 20.97 | 21.23 | 19.86 | 20.15 | 220,979 | -1.41(-6.54%) |
Apr 20, 2020 | 20.94 | 22.08 | 20.61 | 21.56 | 249,791 | +0.09(+0.42%) |
Apr 17, 2020 | 21.56 | 21.62 | 21.12 | 21.47 | 384,100 | +0.54(+2.58%) |
Apr 16, 2020 | 22.02 | 22.28 | 20.65 | 20.93 | 424,110 | -0.56(-2.61%) |
Apr 15, 2020 | 21.04 | 21.68 | 20.69 | 21.49 | 356,904 | -0.32(-1.47%) |
Apr 14, 2020 | 20.43 | 22.00 | 20.41 | 21.81 | 495,363 | +2.17(+11.05%) |
Apr 13, 2020 | 19.46 | 19.67 | 18.92 | 19.64 | 199,844 | +0.01(+0.05%) |
Apr 09, 2020 | 20.59 | 20.99 | 19.17 | 19.63 | 302,300 | -0.16(-0.81%) |
Apr 08, 2020 | 19.16 | 20.32 | 18.82 | 19.79 | 219,489 | +0.98(+5.21%) |
Apr 07, 2020 | 19.83 | 19.97 | 18.29 | 18.81 | 302,641 | -0.23(-1.21%) |
Apr 06, 2020 | 17.81 | 19.20 | 17.81 | 19.04 | 438,993 | +2.22(+13.20%) |
Apr 03, 2020 | 17.02 | 17.49 | 16.11 | 16.82 | 288,600 | -0.45(-2.61%) |
Apr 02, 2020 | 16.61 | 17.84 | 16.52 | 17.27 | 375,506 | -0.23(-1.31%) |
Apr 01, 2020 | 17.75 | 18.00 | 17.15 | 17.50 | 266,873 | -0.81(-4.42%) |
Mar 31, 2020 | 18.35 | 18.99 | 17.79 | 18.31 | 336,739 | +0.06(+0.33%) |
Mar 30, 2020 | 17.86 | 19.02 | 17.76 | 18.25 | 224,836 | +0.51(+2.87%) |
Mar 27, 2020 | 18.85 | 19.38 | 17.61 | 17.74 | 256,400 | -2.05(-10.36%) |
Mar 26, 2020 | 17.40 | 19.91 | 17.40 | 19.79 | 400,545 | +2.71(+15.87%) |
Mar 25, 2020 | 17.72 | 18.51 | 16.84 | 17.08 | 328,780 | -0.52(-2.95%) |
Mar 24, 2020 | 16.15 | 17.71 | 15.85 | 17.60 | 395,639 | +2.62(+17.49%) |
Mar 23, 2020 | 13.97 | 15.40 | 13.71 | 14.98 | 331,459 | +1.38(+10.15%) |
Mar 20, 2020 | 13.74 | 14.72 | 13.32 | 13.60 | 456,300 | +0.18(+1.34%) |
Mar 19, 2020 | 13.07 | 15.82 | 12.99 | 13.42 | 468,302 | -0.38(-2.75%) |
Mar 18, 2020 | 17.50 | 17.80 | 13.77 | 13.80 | 341,742 | -4.98(-26.52%) |
Mar 17, 2020 | 17.09 | 19.54 | 16.11 | 18.78 | 402,030 | +2.07(+12.39%) |
Mar 16, 2020 | 18.32 | 18.82 | 16.41 | 16.71 | 564,044 | -3.50(-17.32%) |
Mar 13, 2020 | 19.97 | 20.36 | 18.49 | 20.21 | 486,400 | +1.14(+5.98%) |
Mar 12, 2020 | 19.76 | 20.29 | 18.62 | 19.07 | 501,816 | -2.05(-9.71%) |
Mar 11, 2020 | 21.90 | 22.12 | 20.95 | 21.12 | 433,331 | -1.39(-6.18%) |
Mar 10, 2020 | 22.61 | 22.78 | 21.58 | 22.51 | 379,675 | +0.66(+3.02%) |
Mar 09, 2020 | 21.59 | 22.85 | 21.14 | 21.85 | 334,648 | -1.62(-6.90%) |
Mar 06, 2020 | 22.38 | 23.53 | 22.30 | 23.47 | 255,800 | +0.27(+1.16%) |
Mar 05, 2020 | 23.44 | 23.86 | 22.94 | 23.20 | 276,770 | -0.96(-3.97%) |
Mar 04, 2020 | 23.75 | 24.30 | 23.46 | 24.16 | 208,768 | +0.65(+2.76%) |
Mar 03, 2020 | 23.97 | 24.29 | 23.29 | 23.51 | 156,287 | -0.44(-1.84%) |
Mar 02, 2020 | 24.28 | 24.28 | 23.30 | 23.95 | 287,505 | -0.04(-0.17%) |
Feb 28, 2020 | 21.92 | 23.99 | 21.92 | 23.99 | 410,500 | +1.01(+4.40%) |
Feb 27, 2020 | 22.93 | 24.41 | 22.74 | 22.98 | 450,037 | -0.85(-3.57%) |
Feb 26, 2020 | 23.38 | 24.07 | 23.31 | 23.83 | 221,243 | +0.57(+2.45%) |
Feb 25, 2020 | 24.57 | 24.57 | 23.18 | 23.26 | 340,821 | -1.06(-4.36%) |
Feb 24, 2020 | 25.00 | 25.18 | 24.01 | 24.32 | 491,848 | -1.84(-7.02%) |
Feb 21, 2020 | 27.71 | 27.78 | 25.66 | 26.16 | 273,700 | -1.79(-6.42%) |
Feb 20, 2020 | 27.85 | 28.45 | 27.54 | 27.95 | 363,045 | -0.03(-0.11%) |
Feb 19, 2020 | 28.27 | 28.33 | 27.70 | 27.98 | 231,759 | +0.17(+0.61%) |
Feb 18, 2020 | 27.67 | 28.14 | 27.55 | 27.81 | 219,864 | -0.51(-1.80%) |
Feb 14, 2020 | 28.72 | 28.72 | 28.04 | 28.32 | 224,300 | -0.24(-0.84%) |
Feb 13, 2020 | 28.06 | 29.24 | 27.90 | 28.56 | 426,315 | +0.21(+0.76%) |
Feb 12, 2020 | 28.98 | 29.19 | 28.13 | 28.34 | 377,890 | -0.42(-1.44%) |
Feb 11, 2020 | 28.43 | 29.23 | 28.43 | 28.76 | 661,914 | +0.38(+1.34%) |
Feb 10, 2020 | 26.43 | 28.43 | 26.43 | 28.38 | 414,890 | +1.55(+5.78%) |
Feb 07, 2020 | 28.29 | 28.38 | 26.54 | 26.83 | 302,700 | -1.16(-4.14%) |
Feb 06, 2020 | 27.61 | 28.75 | 26.25 | 27.99 | 759,744 | +2.10(+8.11%) |
Feb 05, 2020 | 25.64 | 25.94 | 25.23 | 25.89 | 226,694 | +0.64(+2.53%) |
Feb 04, 2020 | 25.11 | 25.54 | 25.02 | 25.25 | 299,996 | +0.64(+2.58%) |