Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.36 | 21.52 | 20.63 | 20.76 | 283,445 | -1.17(-5.35%) |
Apr 29, 2020 | 21.49 | 22.42 | 21.14 | 21.93 | 348,817 | +1.20(+5.80%) |
Apr 28, 2020 | 21.13 | 21.53 | 20.65 | 20.73 | 261,084 | +0.36(+1.76%) |
Apr 27, 2020 | 19.39 | 20.70 | 19.23 | 20.37 | 303,318 | +1.05(+5.42%) |
Apr 24, 2020 | 19.83 | 19.83 | 19.27 | 19.32 | 372,510 | -0.47(-2.35%) |
Apr 23, 2020 | 20.02 | 20.30 | 19.63 | 19.79 | 204,979 | -0.38(-1.88%) |
Apr 22, 2020 | 20.75 | 20.77 | 19.95 | 20.17 | 227,800 | -0.11(-0.53%) |
Apr 21, 2020 | 19.73 | 20.53 | 19.43 | 20.27 | 360,826 | -0.08(-0.38%) |
Apr 20, 2020 | 20.52 | 21.02 | 20.06 | 20.35 | 296,859 | -0.66(-3.14%) |
Apr 17, 2020 | 19.84 | 21.18 | 19.84 | 21.01 | 307,282 | +1.51(+7.77%) |
Apr 16, 2020 | 18.53 | 19.56 | 18.34 | 19.50 | 489,056 | +0.77(+4.09%) |
Apr 15, 2020 | 19.29 | 20.00 | 18.29 | 18.73 | 415,750 | -1.10(-5.53%) |
Apr 14, 2020 | 20.91 | 21.17 | 19.70 | 19.83 | 532,225 | -0.56(-2.76%) |
Apr 13, 2020 | 22.27 | 22.59 | 19.98 | 20.39 | 440,744 | -2.23(-9.87%) |
Apr 09, 2020 | 21.75 | 22.77 | 20.99 | 22.62 | 557,271 | +1.41(+6.63%) |
Apr 08, 2020 | 22.24 | 22.70 | 21.14 | 21.21 | 442,738 | -0.86(-3.91%) |
Apr 07, 2020 | 22.63 | 23.15 | 21.48 | 22.08 | 413,424 | -0.01(-0.04%) |
Apr 06, 2020 | 21.51 | 22.25 | 21.29 | 22.09 | 390,794 | +1.42(+6.85%) |
Apr 03, 2020 | 21.50 | 22.50 | 20.26 | 20.67 | 494,825 | -1.09(-5.00%) |
Apr 02, 2020 | 21.32 | 22.86 | 20.72 | 21.76 | 360,530 | +0.07(+0.31%) |
Apr 01, 2020 | 23.33 | 23.33 | 21.30 | 21.69 | 392,058 | -2.57(-10.60%) |
Mar 31, 2020 | 23.96 | 24.57 | 23.30 | 24.26 | 371,690 | -0.04(-0.16%) |
Mar 30, 2020 | 22.78 | 24.59 | 22.19 | 24.30 | 390,398 | +1.73(+7.65%) |
Mar 27, 2020 | 23.31 | 24.31 | 22.42 | 22.57 | 374,571 | -1.72(-7.07%) |
Mar 26, 2020 | 24.36 | 24.81 | 23.69 | 24.29 | 284,287 | +0.11(+0.44%) |
Mar 25, 2020 | 24.44 | 25.57 | 23.08 | 24.18 | 467,144 | -0.56(-2.25%) |
Mar 24, 2020 | 24.86 | 26.27 | 24.28 | 24.74 | 392,867 | +0.98(+4.11%) |
Mar 23, 2020 | 24.32 | 25.30 | 22.81 | 23.76 | 322,119 | -0.51(-2.09%) |
Mar 20, 2020 | 24.97 | 25.43 | 23.06 | 24.27 | 679,903 | -0.79(-3.14%) |
Mar 19, 2020 | 23.17 | 26.33 | 22.33 | 25.06 | 522,495 | +1.80(+7.75%) |
Mar 18, 2020 | 21.63 | 24.57 | 21.06 | 23.25 | 474,955 | +0.05(+0.21%) |
Mar 17, 2020 | 19.87 | 23.28 | 18.48 | 23.21 | 487,994 | +3.74(+19.20%) |
Mar 16, 2020 | 20.95 | 21.07 | 18.78 | 19.47 | 428,875 | -1.49(-7.09%) |
Mar 13, 2020 | 20.50 | 20.97 | 19.13 | 20.95 | 315,799 | +1.52(+7.84%) |
Mar 12, 2020 | 19.17 | 20.05 | 17.25 | 19.43 | 547,878 | -1.04(-5.06%) |
Mar 11, 2020 | 21.01 | 21.08 | 19.76 | 20.46 | 401,935 | -1.33(-6.11%) |
Mar 10, 2020 | 21.84 | 22.08 | 20.58 | 21.80 | 316,612 | +0.61(+2.90%) |
Mar 09, 2020 | 17.25 | 23.10 | 17.25 | 21.18 | 433,601 | -3.08(-12.68%) |
Mar 06, 2020 | 23.59 | 24.34 | 23.25 | 24.26 | 536,348 | -0.11(-0.43%) |
Mar 05, 2020 | 25.24 | 25.53 | 23.59 | 24.37 | 338,045 | -1.73(-6.65%) |
Mar 04, 2020 | 26.02 | 26.14 | 25.39 | 26.10 | 322,638 | +0.38(+1.49%) |
Mar 03, 2020 | 26.92 | 27.51 | 25.48 | 25.72 | 365,027 | -1.29(-4.79%) |
Mar 02, 2020 | 26.02 | 27.19 | 25.77 | 27.01 | 307,190 | +0.99(+3.79%) |
Feb 28, 2020 | 27.78 | 27.96 | 25.68 | 26.02 | 573,593 | -2.40(-8.43%) |
Feb 27, 2020 | 29.00 | 29.60 | 28.42 | 28.42 | 572,898 | -1.03(-3.48%) |
Feb 26, 2020 | 29.92 | 30.30 | 29.39 | 29.45 | 324,270 | -0.25(-0.84%) |
Feb 25, 2020 | 30.30 | 30.30 | 29.26 | 29.69 | 366,822 | -0.75(-2.46%) |
Feb 24, 2020 | 30.60 | 31.03 | 30.21 | 30.44 | 203,578 | -0.90(-2.87%) |
Feb 21, 2020 | 32.55 | 32.76 | 31.06 | 31.34 | 427,534 | +0.23(+0.74%) |
Feb 20, 2020 | 31.35 | 31.56 | 30.89 | 31.11 | 217,387 | -0.29(-0.92%) |
Feb 19, 2020 | 31.41 | 31.41 | 31.04 | 31.40 | 306,239 | +0.02(+0.06%) |
Feb 18, 2020 | 31.62 | 31.71 | 31.30 | 31.38 | 121,166 | -0.30(-0.94%) |
Feb 14, 2020 | 31.89 | 32.00 | 31.56 | 31.68 | 120,707 | -0.17(-0.54%) |
Feb 13, 2020 | 31.56 | 31.90 | 31.25 | 31.85 | 176,035 | +0.24(+0.76%) |
Feb 12, 2020 | 31.83 | 31.92 | 31.47 | 31.61 | 141,234 | -0.24(-0.75%) |
Feb 11, 2020 | 31.51 | 31.87 | 31.42 | 31.85 | 170,770 | +0.51(+1.62%) |
Feb 10, 2020 | 30.91 | 31.36 | 30.80 | 31.34 | 302,187 | +0.34(+1.08%) |
Feb 07, 2020 | 31.06 | 31.40 | 30.87 | 31.01 | 182,677 | -0.09(-0.28%) |
Feb 06, 2020 | 31.27 | 31.36 | 31.07 | 31.09 | 194,063 | -0.09(-0.28%) |
Feb 05, 2020 | 30.61 | 31.31 | 30.61 | 31.18 | 251,383 | +0.91(+3.01%) |
Feb 04, 2020 | 30.13 | 30.37 | 29.73 | 30.27 | 326,340 | +0.47(+1.58%) |