Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.34 | 24.66 | 23.37 | 24.24 | 433,022 | -0.66(-2.64%) |
Apr 29, 2020 | 24.55 | 25.94 | 24.29 | 24.89 | 432,629 | +1.30(+5.53%) |
Apr 28, 2020 | 23.44 | 24.10 | 23.11 | 23.59 | 393,809 | +1.05(+4.64%) |
Apr 27, 2020 | 21.97 | 22.84 | 21.97 | 22.54 | 335,464 | +0.87(+4.00%) |
Apr 24, 2020 | 21.83 | 22.08 | 20.65 | 21.68 | 305,587 | +0.08(+0.37%) |
Apr 23, 2020 | 20.53 | 21.85 | 20.22 | 21.60 | 752,984 | +1.15(+5.60%) |
Apr 22, 2020 | 21.25 | 21.60 | 20.24 | 20.45 | 324,544 | -0.01(-0.05%) |
Apr 21, 2020 | 20.45 | 20.81 | 20.27 | 20.46 | 377,701 | -0.76(-3.57%) |
Apr 20, 2020 | 21.41 | 21.80 | 20.99 | 21.22 | 321,584 | -0.92(-4.14%) |
Apr 17, 2020 | 21.55 | 22.50 | 21.34 | 22.14 | 545,196 | +1.54(+7.49%) |
Apr 16, 2020 | 21.77 | 22.00 | 20.09 | 20.59 | 475,367 | -1.28(-5.87%) |
Apr 15, 2020 | 22.87 | 23.45 | 21.70 | 21.88 | 595,357 | -1.86(-7.84%) |
Apr 14, 2020 | 24.79 | 25.13 | 23.30 | 23.74 | 485,661 | -0.25(-1.04%) |
Apr 13, 2020 | 24.95 | 24.95 | 23.35 | 23.99 | 517,358 | -1.01(-4.02%) |
Apr 09, 2020 | 24.60 | 25.23 | 23.79 | 24.99 | 550,619 | +1.16(+4.85%) |
Apr 08, 2020 | 22.78 | 24.27 | 22.47 | 23.84 | 509,880 | +1.46(+6.54%) |
Apr 07, 2020 | 21.97 | 23.82 | 21.97 | 22.38 | 551,568 | +1.30(+6.19%) |
Apr 06, 2020 | 18.66 | 21.07 | 18.63 | 21.07 | 467,938 | +3.33(+18.74%) |
Apr 03, 2020 | 18.08 | 18.28 | 17.25 | 17.74 | 456,322 | -0.55(-2.99%) |
Apr 02, 2020 | 18.65 | 19.44 | 17.93 | 18.29 | 298,080 | -0.53(-2.80%) |
Apr 01, 2020 | 20.01 | 20.01 | 18.52 | 18.82 | 496,908 | -2.16(-10.30%) |
Mar 31, 2020 | 20.73 | 21.27 | 20.09 | 20.98 | 530,481 | +0.06(+0.29%) |
Mar 30, 2020 | 20.70 | 21.08 | 18.77 | 20.92 | 672,102 | +0.16(+0.77%) |
Mar 27, 2020 | 21.30 | 21.89 | 20.56 | 20.76 | 708,886 | -1.44(-6.50%) |
Mar 26, 2020 | 19.07 | 22.62 | 18.64 | 22.21 | 953,678 | +1.83(+8.99%) |
Mar 25, 2020 | 18.39 | 21.11 | 17.14 | 20.37 | 640,551 | +1.88(+10.18%) |
Mar 24, 2020 | 19.92 | 20.38 | 17.30 | 18.49 | 612,927 | +0.02(+0.11%) |
Mar 23, 2020 | 18.57 | 19.27 | 17.25 | 18.47 | 952,934 | -0.33(-1.75%) |
Mar 20, 2020 | 15.83 | 19.21 | 15.16 | 18.80 | 1,198,951 | +3.61(+23.80%) |
Mar 19, 2020 | 11.69 | 15.50 | 10.80 | 15.19 | 1,229,877 | +3.28(+27.51%) |
Mar 18, 2020 | 18.50 | 19.01 | 11.90 | 11.91 | 783,562 | -8.21(-40.79%) |
Mar 17, 2020 | 23.51 | 23.63 | 19.26 | 20.11 | 715,744 | -2.97(-12.86%) |
Mar 16, 2020 | 25.64 | 26.07 | 22.91 | 23.08 | 482,978 | -5.95(-20.51%) |
Mar 13, 2020 | 30.43 | 30.43 | 27.40 | 29.04 | 611,978 | +0.31(+1.07%) |
Mar 12, 2020 | 31.88 | 32.48 | 28.71 | 28.73 | 492,435 | -6.09(-17.50%) |
Mar 11, 2020 | 34.91 | 35.53 | 34.31 | 34.82 | 588,164 | -1.16(-3.21%) |
Mar 10, 2020 | 35.03 | 36.04 | 34.17 | 35.98 | 570,350 | +2.01(+5.92%) |
Mar 09, 2020 | 34.60 | 35.10 | 33.57 | 33.97 | 731,124 | -3.45(-9.21%) |
Mar 06, 2020 | 35.72 | 37.56 | 35.48 | 37.41 | 599,726 | +0.46(+1.24%) |
Mar 05, 2020 | 36.66 | 37.39 | 36.56 | 36.95 | 413,989 | -0.97(-2.55%) |
Mar 04, 2020 | 37.74 | 37.92 | 36.46 | 37.92 | 286,947 | +0.89(+2.39%) |
Mar 03, 2020 | 38.68 | 39.43 | 36.62 | 37.03 | 423,614 | -1.60(-4.15%) |
Mar 02, 2020 | 37.15 | 38.67 | 36.68 | 38.64 | 366,873 | +1.88(+5.12%) |
Feb 28, 2020 | 35.34 | 36.81 | 34.79 | 36.75 | 611,275 | +0.22(+0.60%) |
Feb 27, 2020 | 37.71 | 38.79 | 36.46 | 36.54 | 574,394 | -2.14(-5.54%) |
Feb 26, 2020 | 38.86 | 39.54 | 38.40 | 38.68 | 373,563 | +0.01(+0.03%) |
Feb 25, 2020 | 40.53 | 40.71 | 38.45 | 38.67 | 426,019 | -1.80(-4.45%) |
Feb 24, 2020 | 39.84 | 40.73 | 39.47 | 40.47 | 343,818 | -0.90(-2.17%) |
Feb 21, 2020 | 41.60 | 41.63 | 40.85 | 41.37 | 282,690 | -0.53(-1.26%) |
Feb 20, 2020 | 42.32 | 42.74 | 41.70 | 41.89 | 260,572 | -0.52(-1.22%) |
Feb 19, 2020 | 41.82 | 42.73 | 41.77 | 42.41 | 275,503 | +0.62(+1.48%) |
Feb 18, 2020 | 41.80 | 42.11 | 41.72 | 41.79 | 266,581 | -0.19(-0.45%) |
Feb 14, 2020 | 42.90 | 43.11 | 41.69 | 41.98 | 440,656 | -1.06(-2.45%) |
Feb 13, 2020 | 42.22 | 43.24 | 41.95 | 43.04 | 231,742 | +0.53(+1.24%) |
Feb 12, 2020 | 42.14 | 42.65 | 42.05 | 42.51 | 289,788 | +0.57(+1.35%) |
Feb 11, 2020 | 42.06 | 42.60 | 41.84 | 41.94 | 478,988 | +0.21(+0.50%) |
Feb 10, 2020 | 40.83 | 41.78 | 40.47 | 41.73 | 274,997 | +0.85(+2.07%) |
Feb 07, 2020 | 40.98 | 41.06 | 40.58 | 40.89 | 260,196 | -0.35(-0.85%) |
Feb 06, 2020 | 41.99 | 41.99 | 40.79 | 41.24 | 305,025 | -0.53(-1.26%) |
Feb 05, 2020 | 41.96 | 41.98 | 41.50 | 41.76 | 340,448 | +0.57(+1.38%) |
Feb 04, 2020 | 41.70 | 42.39 | 40.98 | 41.20 | 559,368 | +1.52(+3.84%) |