Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.00 | 24.78 | 23.01 | 23.12 | 847,538 | -1.18(-4.86%) |
Apr 29, 2020 | 25.20 | 25.25 | 24.15 | 24.30 | 745,831 | -0.27(-1.10%) |
Apr 28, 2020 | 25.70 | 25.75 | 24.21 | 24.57 | 587,283 | -0.83(-3.27%) |
Apr 27, 2020 | 25.39 | 26.50 | 25.14 | 25.40 | 835,264 | +0.39(+1.56%) |
Apr 24, 2020 | 24.05 | 25.19 | 23.71 | 25.01 | 524,900 | +0.96(+3.99%) |
Apr 23, 2020 | 24.28 | 25.55 | 24.02 | 24.05 | 553,271 | -0.27(-1.11%) |
Apr 22, 2020 | 24.11 | 24.74 | 23.75 | 24.32 | 474,648 | +0.68(+2.88%) |
Apr 21, 2020 | 24.50 | 24.91 | 23.18 | 23.64 | 667,171 | -1.18(-4.75%) |
Apr 20, 2020 | 23.95 | 26.50 | 23.57 | 24.82 | 1,136,687 | +0.82(+3.42%) |
Apr 17, 2020 | 23.95 | 24.18 | 23.33 | 24.00 | 590,700 | +0.75(+3.23%) |
Apr 16, 2020 | 22.62 | 23.36 | 22.22 | 23.25 | 484,359 | +0.72(+3.20%) |
Apr 15, 2020 | 22.60 | 23.16 | 21.86 | 22.53 | 606,534 | -0.78(-3.35%) |
Apr 14, 2020 | 22.50 | 23.58 | 22.50 | 23.31 | 630,673 | +0.96(+4.30%) |
Apr 13, 2020 | 22.06 | 22.57 | 21.52 | 22.35 | 484,040 | +0.22(+0.99%) |
Apr 09, 2020 | 21.25 | 22.24 | 20.98 | 22.13 | 783,200 | +1.52(+7.38%) |
Apr 08, 2020 | 21.52 | 21.55 | 20.15 | 20.61 | 893,795 | -0.51(-2.41%) |
Apr 07, 2020 | 21.95 | 22.25 | 20.88 | 21.12 | 1,422,692 | -0.23(-1.08%) |
Apr 06, 2020 | 20.20 | 21.44 | 20.20 | 21.35 | 836,608 | +1.79(+9.15%) |
Apr 03, 2020 | 20.17 | 20.33 | 18.95 | 19.56 | 537,600 | -0.42(-2.10%) |
Apr 02, 2020 | 18.50 | 20.00 | 18.20 | 19.98 | 701,321 | +1.48(+8.00%) |
Apr 01, 2020 | 19.64 | 20.48 | 18.30 | 18.50 | 993,501 | -1.33(-6.71%) |
Mar 31, 2020 | 20.17 | 20.30 | 19.23 | 19.83 | 706,626 | -0.42(-2.07%) |
Mar 30, 2020 | 20.40 | 20.81 | 19.43 | 20.25 | 722,602 | +0.29(+1.45%) |
Mar 27, 2020 | 20.48 | 20.86 | 19.70 | 19.96 | 919,100 | -1.04(-4.95%) |
Mar 26, 2020 | 21.20 | 22.34 | 20.26 | 21.00 | 775,397 | +0.16(+0.77%) |
Mar 25, 2020 | 21.91 | 23.26 | 20.54 | 20.84 | 1,528,793 | -0.86(-3.96%) |
Mar 24, 2020 | 20.48 | 21.87 | 19.97 | 21.70 | 1,165,964 | +2.12(+10.83%) |
Mar 23, 2020 | 19.00 | 20.42 | 18.80 | 19.58 | 1,348,412 | +0.50(+2.62%) |
Mar 20, 2020 | 20.50 | 20.94 | 18.52 | 19.08 | 1,421,500 | -0.92(-4.60%) |
Mar 19, 2020 | 18.18 | 20.96 | 17.74 | 20.00 | 1,674,048 | +1.71(+9.35%) |
Mar 18, 2020 | 16.06 | 18.82 | 15.37 | 18.29 | 1,916,172 | +1.51(+9.00%) |
Mar 17, 2020 | 15.49 | 17.23 | 14.10 | 16.78 | 1,641,530 | +1.78(+11.87%) |
Mar 16, 2020 | 14.83 | 17.05 | 14.01 | 15.00 | 1,517,961 | -4.35(-22.48%) |
Mar 13, 2020 | 19.43 | 19.46 | 16.76 | 19.35 | 1,615,500 | +1.59(+8.95%) |
Mar 12, 2020 | 19.01 | 19.18 | 16.94 | 17.76 | 1,756,664 | -2.51(-12.38%) |
Mar 11, 2020 | 20.96 | 21.71 | 20.14 | 20.27 | 958,992 | -1.44(-6.63%) |
Mar 10, 2020 | 22.13 | 22.75 | 20.23 | 21.71 | 1,060,160 | +0.43(+2.02%) |
Mar 09, 2020 | 21.95 | 22.78 | 21.15 | 21.28 | 1,166,766 | -2.69(-11.22%) |
Mar 06, 2020 | 24.71 | 25.39 | 23.65 | 23.97 | 1,248,100 | -1.18(-4.69%) |
Mar 05, 2020 | 22.49 | 25.44 | 22.16 | 25.15 | 2,272,581 | +2.14(+9.30%) |
Mar 04, 2020 | 23.55 | 23.72 | 22.39 | 23.01 | 828,093 | +1.05(+4.78%) |
Mar 03, 2020 | 22.58 | 23.44 | 21.43 | 21.96 | 686,508 | -0.76(-3.35%) |
Mar 02, 2020 | 22.40 | 22.85 | 21.58 | 22.72 | 1,062,104 | +0.54(+2.43%) |
Feb 28, 2020 | 20.22 | 22.25 | 20.11 | 22.18 | 1,568,400 | +1.20(+5.72%) |
Feb 27, 2020 | 21.79 | 21.85 | 20.05 | 20.98 | 1,878,432 | -1.43(-6.38%) |
Feb 26, 2020 | 22.47 | 23.35 | 22.09 | 22.41 | 1,074,281 | -0.07(-0.31%) |
Feb 25, 2020 | 24.00 | 24.29 | 22.43 | 22.48 | 929,344 | -1.21(-5.11%) |
Feb 24, 2020 | 24.10 | 24.20 | 23.02 | 23.69 | 831,492 | -1.04(-4.21%) |
Feb 21, 2020 | 26.11 | 26.26 | 24.65 | 24.73 | 1,005,500 | -1.57(-5.97%) |
Feb 20, 2020 | 26.50 | 27.19 | 25.80 | 26.30 | 671,962 | -0.24(-0.90%) |
Feb 19, 2020 | 27.01 | 27.25 | 26.44 | 26.54 | 603,973 | -0.37(-1.37%) |
Feb 18, 2020 | 26.82 | 27.08 | 26.31 | 26.91 | 510,108 | +0.09(+0.34%) |
Feb 14, 2020 | 26.86 | 27.06 | 26.37 | 26.82 | 493,500 | -0.02(-0.07%) |
Feb 13, 2020 | 27.03 | 27.32 | 26.32 | 26.84 | 777,779 | -0.02(-0.07%) |
Feb 12, 2020 | 27.36 | 27.60 | 26.59 | 26.86 | 666,481 | -0.13(-0.48%) |
Feb 11, 2020 | 28.06 | 28.20 | 26.75 | 26.99 | 704,478 | -0.92(-3.30%) |
Feb 10, 2020 | 26.51 | 28.23 | 26.50 | 27.91 | 939,947 | +1.56(+5.92%) |
Feb 07, 2020 | 28.36 | 28.40 | 26.24 | 26.35 | 830,100 | -1.70(-6.06%) |
Feb 06, 2020 | 28.92 | 28.98 | 27.90 | 28.05 | 868,129 | -0.59(-2.06%) |
Feb 05, 2020 | 28.64 | 29.17 | 28.20 | 28.64 | 653,600 | +0.27(+0.95%) |
Feb 04, 2020 | 27.68 | 28.44 | 27.68 | 28.37 | 739,098 | +1.23(+4.53%) |