Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.00 | 24.07 | 22.08 | 22.46 | 489,664 | -1.89(-7.76%) |
Apr 29, 2020 | 23.41 | 25.24 | 23.27 | 24.35 | 546,738 | +1.25(+5.41%) |
Apr 28, 2020 | 23.79 | 24.57 | 21.84 | 23.10 | 1,328,971 | +2.71(+13.29%) |
Apr 27, 2020 | 20.59 | 21.02 | 20.24 | 20.39 | 478,480 | -0.20(-0.97%) |
Apr 24, 2020 | 20.00 | 20.79 | 19.64 | 20.59 | 218,200 | +0.69(+3.47%) |
Apr 23, 2020 | 19.50 | 20.64 | 19.50 | 19.90 | 245,888 | +0.53(+2.74%) |
Apr 22, 2020 | 19.07 | 19.84 | 19.06 | 19.37 | 256,249 | +0.60(+3.20%) |
Apr 21, 2020 | 20.06 | 20.91 | 18.66 | 18.77 | 549,004 | +0.99(+5.57%) |
Apr 20, 2020 | 17.92 | 18.68 | 17.68 | 17.78 | 179,915 | -0.44(-2.41%) |
Apr 17, 2020 | 17.54 | 18.59 | 17.42 | 18.22 | 434,400 | +1.12(+6.55%) |
Apr 16, 2020 | 17.41 | 17.80 | 16.64 | 17.10 | 351,260 | -0.28(-1.61%) |
Apr 15, 2020 | 18.06 | 18.20 | 17.19 | 17.38 | 295,884 | -1.37(-7.31%) |
Apr 14, 2020 | 18.97 | 19.78 | 18.53 | 18.75 | 366,279 | +0.20(+1.08%) |
Apr 13, 2020 | 17.81 | 18.68 | 17.40 | 18.55 | 296,613 | +0.76(+4.27%) |
Apr 09, 2020 | 16.99 | 18.09 | 16.72 | 17.79 | 477,900 | +1.45(+8.87%) |
Apr 08, 2020 | 16.40 | 16.79 | 15.07 | 16.34 | 338,515 | +0.38(+2.38%) |
Apr 07, 2020 | 16.44 | 16.80 | 15.49 | 15.96 | 356,592 | +0.22(+1.40%) |
Apr 06, 2020 | 14.67 | 15.86 | 14.67 | 15.74 | 259,193 | +1.93(+13.98%) |
Apr 03, 2020 | 14.28 | 14.50 | 13.54 | 13.81 | 209,100 | -0.44(-3.09%) |
Apr 02, 2020 | 15.06 | 15.74 | 13.99 | 14.25 | 310,416 | -0.64(-4.30%) |
Apr 01, 2020 | 16.05 | 16.39 | 14.71 | 14.89 | 349,949 | -1.82(-10.89%) |
Mar 31, 2020 | 16.75 | 18.02 | 16.53 | 16.71 | 377,928 | +0.08(+0.48%) |
Mar 30, 2020 | 15.63 | 16.72 | 15.31 | 16.63 | 317,245 | +1.22(+7.92%) |
Mar 27, 2020 | 16.22 | 16.22 | 15.09 | 15.41 | 279,800 | -1.30(-7.78%) |
Mar 26, 2020 | 16.48 | 17.37 | 16.22 | 16.71 | 423,245 | +0.47(+2.89%) |
Mar 25, 2020 | 16.46 | 17.00 | 15.17 | 16.24 | 416,981 | -0.10(-0.61%) |
Mar 24, 2020 | 15.65 | 17.01 | 15.57 | 16.34 | 392,131 | +1.50(+10.11%) |
Mar 23, 2020 | 14.46 | 15.10 | 13.41 | 14.84 | 304,326 | +0.74(+5.25%) |
Mar 20, 2020 | 14.58 | 15.64 | 13.54 | 14.10 | 594,400 | -0.22(-1.54%) |
Mar 19, 2020 | 12.38 | 15.23 | 12.00 | 14.32 | 707,383 | +1.64(+12.93%) |
Mar 18, 2020 | 13.16 | 13.81 | 11.47 | 12.68 | 854,576 | -0.68(-5.09%) |
Mar 17, 2020 | 13.88 | 14.37 | 12.44 | 13.36 | 816,207 | -0.85(-5.98%) |
Mar 16, 2020 | 16.31 | 16.31 | 14.00 | 14.21 | 697,671 | -3.89(-21.49%) |
Mar 13, 2020 | 19.05 | 19.95 | 17.54 | 18.10 | 798,700 | +0.15(+0.84%) |
Mar 12, 2020 | 19.91 | 19.99 | 17.77 | 17.95 | 707,474 | -2.89(-13.87%) |
Mar 11, 2020 | 21.28 | 21.47 | 20.37 | 20.84 | 685,710 | -1.36(-6.13%) |
Mar 10, 2020 | 22.79 | 22.79 | 20.81 | 22.20 | 786,738 | +0.77(+3.59%) |
Mar 09, 2020 | 21.58 | 22.15 | 20.85 | 21.43 | 604,769 | -1.60(-6.95%) |
Mar 06, 2020 | 21.25 | 23.06 | 20.76 | 23.03 | 703,500 | +0.99(+4.49%) |
Mar 05, 2020 | 24.98 | 25.50 | 21.79 | 22.04 | 891,218 | -3.39(-13.33%) |
Mar 04, 2020 | 25.76 | 26.49 | 25.23 | 25.43 | 634,480 | +0.08(+0.32%) |
Mar 03, 2020 | 27.40 | 28.00 | 24.85 | 25.35 | 2,369,990 | -3.03(-10.68%) |
Mar 02, 2020 | 31.27 | 31.33 | 28.28 | 28.38 | 831,082 | -2.37(-7.71%) |
Feb 28, 2020 | 28.83 | 30.75 | 28.43 | 30.75 | 409,200 | +0.26(+0.85%) |
Feb 27, 2020 | 30.67 | 31.67 | 29.38 | 30.49 | 339,866 | -0.90(-2.87%) |
Feb 26, 2020 | 31.43 | 32.25 | 30.88 | 31.39 | 228,904 | +0.02(+0.06%) |
Feb 25, 2020 | 34.08 | 34.24 | 31.19 | 31.37 | 408,347 | -2.36(-7.00%) |
Feb 24, 2020 | 33.50 | 34.60 | 32.55 | 33.73 | 356,871 | -1.54(-4.37%) |
Feb 21, 2020 | 35.81 | 35.81 | 34.47 | 35.27 | 235,900 | -0.39(-1.09%) |
Feb 20, 2020 | 35.19 | 35.85 | 34.33 | 35.66 | 538,617 | +0.42(+1.19%) |
Feb 19, 2020 | 33.57 | 36.17 | 33.56 | 35.24 | 819,892 | +2.06(+6.21%) |
Feb 18, 2020 | 31.48 | 33.35 | 31.25 | 33.18 | 339,729 | +1.67(+5.30%) |
Feb 14, 2020 | 31.89 | 32.30 | 31.19 | 31.51 | 205,900 | -0.19(-0.60%) |
Feb 13, 2020 | 32.17 | 32.33 | 31.42 | 31.70 | 418,580 | -0.57(-1.77%) |
Feb 12, 2020 | 32.63 | 32.93 | 32.12 | 32.27 | 300,118 | -0.05(-0.15%) |
Feb 11, 2020 | 32.78 | 33.00 | 32.14 | 32.32 | 196,155 | +0.04(+0.12%) |
Feb 10, 2020 | 31.49 | 32.28 | 31.29 | 32.28 | 187,645 | +0.64(+2.02%) |
Feb 07, 2020 | 32.87 | 33.18 | 31.04 | 31.64 | 588,300 | -1.83(-5.47%) |
Feb 06, 2020 | 33.28 | 33.63 | 32.74 | 33.47 | 218,349 | +0.47(+1.42%) |
Feb 05, 2020 | 33.11 | 33.86 | 32.47 | 33.00 | 215,213 | +0.57(+1.76%) |
Feb 04, 2020 | 32.31 | 32.75 | 32.04 | 32.43 | 299,218 | +0.79(+2.50%) |