Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.45 | 21.45 | 20.65 | 20.85 | 328,206 | -1.25(-5.66%) |
Apr 29, 2020 | 21.79 | 22.46 | 21.55 | 22.10 | 393,103 | +1.23(+5.91%) |
Apr 28, 2020 | 20.55 | 21.23 | 20.32 | 20.86 | 269,786 | +1.10(+5.55%) |
Apr 27, 2020 | 18.97 | 20.26 | 18.93 | 19.77 | 274,089 | +0.96(+5.10%) |
Apr 24, 2020 | 19.80 | 19.80 | 18.46 | 18.81 | 157,509 | -0.62(-3.17%) |
Apr 23, 2020 | 19.30 | 20.15 | 18.66 | 19.42 | 301,213 | +0.13(+0.67%) |
Apr 22, 2020 | 19.99 | 19.99 | 19.14 | 19.30 | 174,518 | -0.14(-0.70%) |
Apr 21, 2020 | 19.42 | 19.81 | 19.16 | 19.43 | 187,103 | -0.69(-3.41%) |
Apr 20, 2020 | 20.26 | 20.73 | 20.04 | 20.12 | 143,102 | -0.77(-3.69%) |
Apr 17, 2020 | 20.02 | 21.14 | 20.02 | 20.89 | 215,538 | +1.63(+8.45%) |
Apr 16, 2020 | 20.09 | 20.09 | 18.78 | 19.26 | 209,784 | -0.72(-3.60%) |
Apr 15, 2020 | 20.61 | 20.80 | 19.58 | 19.98 | 318,948 | -1.70(-7.86%) |
Apr 14, 2020 | 22.32 | 22.56 | 21.58 | 21.69 | 174,189 | +0.21(+0.96%) |
Apr 13, 2020 | 22.66 | 22.66 | 21.15 | 21.48 | 253,085 | -1.16(-5.11%) |
Apr 09, 2020 | 21.43 | 22.72 | 21.35 | 22.64 | 279,289 | +1.67(+7.97%) |
Apr 08, 2020 | 20.81 | 21.26 | 20.33 | 20.97 | 341,613 | +0.65(+3.20%) |
Apr 07, 2020 | 20.20 | 21.45 | 19.79 | 20.32 | 244,854 | +0.72(+3.67%) |
Apr 06, 2020 | 19.66 | 20.08 | 18.86 | 19.60 | 304,665 | +0.93(+4.95%) |
Apr 03, 2020 | 19.48 | 19.62 | 18.16 | 18.67 | 258,856 | -1.07(-5.42%) |
Apr 02, 2020 | 19.48 | 20.61 | 18.76 | 19.74 | 213,074 | -0.03(-0.17%) |
Apr 01, 2020 | 20.50 | 20.92 | 19.37 | 19.78 | 269,799 | -1.80(-8.34%) |
Mar 31, 2020 | 21.06 | 22.07 | 20.58 | 21.57 | 378,812 | +0.38(+1.78%) |
Mar 30, 2020 | 21.45 | 21.89 | 20.84 | 21.20 | 305,226 | -0.27(-1.28%) |
Mar 27, 2020 | 20.49 | 22.04 | 20.18 | 21.47 | 269,365 | -0.13(-0.59%) |
Mar 26, 2020 | 20.89 | 22.02 | 20.65 | 21.60 | 275,973 | +1.10(+5.39%) |
Mar 25, 2020 | 20.74 | 21.63 | 19.79 | 20.50 | 393,103 | -0.58(-2.76%) |
Mar 24, 2020 | 20.06 | 21.20 | 19.53 | 21.08 | 428,504 | +2.30(+12.22%) |
Mar 23, 2020 | 18.94 | 19.31 | 17.25 | 18.78 | 296,334 | +0.09(+0.50%) |
Mar 20, 2020 | 18.58 | 19.32 | 17.16 | 18.69 | 564,651 | -0.01(-0.05%) |
Mar 19, 2020 | 15.47 | 19.54 | 14.55 | 18.70 | 448,904 | +3.17(+20.41%) |
Mar 18, 2020 | 17.90 | 18.38 | 14.22 | 15.53 | 355,794 | -3.78(-19.57%) |
Mar 17, 2020 | 18.13 | 19.52 | 16.62 | 19.30 | 465,343 | +1.56(+8.78%) |
Mar 16, 2020 | 18.76 | 19.67 | 17.33 | 17.75 | 352,416 | -3.45(-16.28%) |
Mar 13, 2020 | 21.34 | 21.80 | 19.85 | 21.20 | 513,860 | +1.13(+5.63%) |
Mar 12, 2020 | 21.39 | 22.05 | 19.92 | 20.07 | 323,950 | -2.71(-11.88%) |
Mar 11, 2020 | 23.24 | 23.69 | 22.29 | 22.77 | 352,207 | -1.34(-5.54%) |
Mar 10, 2020 | 24.27 | 24.27 | 22.88 | 24.11 | 376,051 | +0.82(+3.53%) |
Mar 09, 2020 | 24.34 | 25.17 | 23.24 | 23.29 | 258,740 | -3.19(-12.03%) |
Mar 06, 2020 | 26.04 | 26.98 | 25.63 | 26.47 | 189,384 | -0.45(-1.69%) |
Mar 05, 2020 | 27.58 | 27.88 | 26.47 | 26.93 | 188,513 | -1.65(-5.78%) |
Mar 04, 2020 | 28.04 | 28.61 | 27.56 | 28.58 | 175,213 | +1.10(+4.02%) |
Mar 03, 2020 | 28.55 | 29.01 | 27.26 | 27.48 | 302,158 | -1.22(-4.24%) |
Mar 02, 2020 | 28.27 | 28.74 | 27.43 | 28.69 | 262,367 | +0.57(+2.04%) |
Feb 28, 2020 | 27.44 | 28.51 | 27.20 | 28.12 | 414,614 | -0.43(-1.50%) |
Feb 27, 2020 | 29.32 | 30.08 | 28.51 | 28.55 | 290,072 | -1.46(-4.88%) |
Feb 26, 2020 | 30.57 | 30.76 | 29.98 | 30.01 | 195,897 | -0.28(-0.93%) |
Feb 25, 2020 | 31.83 | 31.83 | 30.28 | 30.29 | 357,972 | -1.55(-4.87%) |
Feb 24, 2020 | 32.79 | 33.00 | 31.65 | 31.84 | 215,611 | -2.19(-6.44%) |
Feb 21, 2020 | 34.41 | 34.57 | 34.00 | 34.04 | 228,966 | -0.56(-1.62%) |
Feb 20, 2020 | 33.13 | 36.47 | 32.85 | 34.60 | 432,498 | +2.21(+6.82%) |
Feb 19, 2020 | 32.13 | 32.55 | 32.00 | 32.39 | 174,631 | +0.09(+0.26%) |
Feb 18, 2020 | 32.24 | 32.36 | 31.91 | 32.30 | 93,562 | +0.04(+0.13%) |
Feb 14, 2020 | 32.25 | 32.37 | 32.03 | 32.26 | 134,229 | -0.02(-0.05%) |
Feb 13, 2020 | 32.17 | 32.71 | 32.03 | 32.28 | 192,114 | -0.09(-0.29%) |
Feb 12, 2020 | 32.54 | 32.62 | 32.29 | 32.37 | 202,998 | +0.21(+0.66%) |
Feb 11, 2020 | 32.51 | 32.59 | 32.05 | 32.16 | 224,869 | -0.20(-0.63%) |
Feb 10, 2020 | 31.84 | 32.37 | 31.84 | 32.36 | 91,800 | +0.44(+1.38%) |
Feb 07, 2020 | 32.46 | 32.46 | 31.85 | 31.92 | 162,815 | -0.57(-1.75%) |
Feb 06, 2020 | 32.86 | 32.96 | 32.27 | 32.49 | 138,680 | -0.14(-0.42%) |
Feb 05, 2020 | 31.87 | 32.64 | 31.87 | 32.62 | 136,679 | +1.15(+3.65%) |
Feb 04, 2020 | 31.77 | 31.94 | 31.32 | 31.48 | 144,580 | +0.23(+0.73%) |