Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.61 | 21.61 | 20.80 | 21.00 | 325,853 | -1.26(-5.66%) |
Apr 29, 2020 | 21.95 | 22.62 | 21.70 | 22.26 | 390,286 | +1.24(+5.91%) |
Apr 28, 2020 | 20.70 | 21.38 | 20.47 | 21.01 | 267,853 | +1.10(+5.55%) |
Apr 27, 2020 | 19.11 | 20.41 | 19.06 | 19.91 | 272,124 | +0.97(+5.10%) |
Apr 24, 2020 | 19.94 | 19.94 | 18.59 | 18.94 | 156,380 | -0.62(-3.17%) |
Apr 23, 2020 | 19.44 | 20.30 | 18.79 | 19.56 | 299,054 | +0.13(+0.67%) |
Apr 22, 2020 | 20.13 | 20.13 | 19.28 | 19.44 | 173,267 | -0.14(-0.71%) |
Apr 21, 2020 | 19.56 | 19.95 | 19.30 | 19.57 | 185,762 | -0.69(-3.41%) |
Apr 20, 2020 | 20.40 | 20.88 | 20.19 | 20.26 | 142,076 | -0.78(-3.69%) |
Apr 17, 2020 | 20.17 | 21.29 | 20.17 | 21.04 | 213,994 | +1.64(+8.45%) |
Apr 16, 2020 | 20.24 | 20.24 | 18.92 | 19.40 | 208,281 | -0.72(-3.60%) |
Apr 15, 2020 | 20.76 | 20.95 | 19.72 | 20.13 | 316,662 | -1.72(-7.86%) |
Apr 14, 2020 | 22.48 | 22.72 | 21.73 | 21.84 | 172,941 | +0.21(+0.96%) |
Apr 13, 2020 | 22.83 | 22.83 | 21.30 | 21.64 | 251,271 | -1.16(-5.11%) |
Apr 09, 2020 | 21.58 | 22.89 | 21.51 | 22.80 | 277,288 | +1.68(+7.97%) |
Apr 08, 2020 | 20.96 | 21.41 | 20.48 | 21.12 | 339,165 | +0.66(+3.20%) |
Apr 07, 2020 | 20.34 | 21.61 | 19.94 | 20.46 | 243,099 | +0.72(+3.67%) |
Apr 06, 2020 | 19.80 | 20.22 | 19.00 | 19.74 | 302,481 | +0.93(+4.95%) |
Apr 03, 2020 | 19.63 | 19.76 | 18.29 | 18.81 | 257,001 | -1.08(-5.42%) |
Apr 02, 2020 | 19.62 | 20.76 | 18.89 | 19.88 | 211,546 | -0.03(-0.17%) |
Apr 01, 2020 | 20.64 | 21.07 | 19.51 | 19.92 | 267,865 | -1.81(-8.34%) |
Mar 31, 2020 | 21.21 | 22.23 | 20.73 | 21.73 | 376,097 | +0.38(+1.78%) |
Mar 30, 2020 | 21.61 | 22.04 | 20.99 | 21.35 | 303,039 | -0.28(-1.28%) |
Mar 27, 2020 | 20.63 | 22.20 | 20.32 | 21.63 | 267,434 | -0.13(-0.59%) |
Mar 26, 2020 | 21.04 | 22.18 | 20.80 | 21.76 | 273,995 | +1.11(+5.39%) |
Mar 25, 2020 | 20.89 | 21.78 | 19.94 | 20.64 | 390,286 | -0.59(-2.76%) |
Mar 24, 2020 | 20.20 | 21.35 | 19.67 | 21.23 | 425,433 | +2.31(+12.22%) |
Mar 23, 2020 | 19.08 | 19.45 | 17.37 | 18.92 | 294,210 | +0.09(+0.50%) |
Mar 20, 2020 | 18.71 | 19.46 | 17.29 | 18.82 | 560,604 | -0.01(-0.05%) |
Mar 19, 2020 | 15.58 | 19.68 | 14.66 | 18.83 | 445,687 | +3.19(+20.41%) |
Mar 18, 2020 | 18.03 | 18.51 | 14.32 | 15.64 | 353,244 | -3.80(-19.57%) |
Mar 17, 2020 | 18.26 | 19.66 | 16.74 | 19.44 | 462,007 | +1.57(+8.78%) |
Mar 16, 2020 | 18.89 | 19.81 | 17.46 | 17.87 | 349,890 | -3.48(-16.28%) |
Mar 13, 2020 | 21.50 | 21.95 | 20.00 | 21.35 | 510,177 | +1.14(+5.63%) |
Mar 12, 2020 | 21.54 | 22.20 | 20.07 | 20.21 | 321,628 | -2.73(-11.88%) |
Mar 11, 2020 | 23.41 | 23.86 | 22.45 | 22.94 | 349,683 | -1.35(-5.54%) |
Mar 10, 2020 | 24.45 | 24.45 | 23.04 | 24.28 | 373,355 | +0.83(+3.53%) |
Mar 09, 2020 | 24.52 | 25.35 | 23.41 | 23.46 | 256,885 | -3.21(-12.03%) |
Mar 06, 2020 | 26.23 | 27.18 | 25.81 | 26.66 | 188,027 | -0.46(-1.69%) |
Mar 05, 2020 | 27.78 | 28.08 | 26.66 | 27.12 | 187,162 | -1.66(-5.78%) |
Mar 04, 2020 | 28.24 | 28.81 | 27.76 | 28.79 | 173,957 | +1.11(+4.02%) |
Mar 03, 2020 | 28.76 | 29.22 | 27.46 | 27.67 | 299,992 | -1.22(-4.24%) |
Mar 02, 2020 | 28.48 | 28.95 | 27.63 | 28.90 | 260,487 | +0.58(+2.04%) |
Feb 28, 2020 | 27.64 | 28.72 | 27.40 | 28.32 | 411,642 | -0.43(-1.50%) |
Feb 27, 2020 | 29.53 | 30.30 | 28.72 | 28.75 | 287,993 | -1.48(-4.88%) |
Feb 26, 2020 | 30.79 | 30.98 | 30.19 | 30.23 | 194,493 | -0.28(-0.93%) |
Feb 25, 2020 | 32.06 | 32.06 | 30.50 | 30.51 | 355,406 | -1.56(-4.87%) |
Feb 24, 2020 | 33.02 | 33.24 | 31.88 | 32.07 | 214,065 | -2.21(-6.44%) |
Feb 21, 2020 | 34.66 | 34.82 | 34.25 | 34.28 | 227,325 | -0.57(-1.62%) |
Feb 20, 2020 | 33.37 | 36.73 | 33.09 | 34.85 | 429,398 | +2.23(+6.82%) |
Feb 19, 2020 | 32.36 | 32.78 | 32.23 | 32.62 | 173,380 | +0.09(+0.26%) |
Feb 18, 2020 | 32.47 | 32.59 | 32.14 | 32.53 | 92,892 | +0.04(+0.13%) |
Feb 14, 2020 | 32.48 | 32.60 | 32.26 | 32.49 | 133,266 | -0.02(-0.05%) |
Feb 13, 2020 | 32.40 | 32.95 | 32.26 | 32.51 | 190,737 | -0.09(-0.29%) |
Feb 12, 2020 | 32.77 | 32.86 | 32.53 | 32.60 | 201,543 | +0.21(+0.66%) |
Feb 11, 2020 | 32.75 | 32.83 | 32.28 | 32.39 | 223,257 | -0.21(-0.63%) |
Feb 10, 2020 | 32.07 | 32.60 | 32.07 | 32.59 | 91,142 | +0.45(+1.38%) |
Feb 07, 2020 | 32.70 | 32.70 | 32.08 | 32.15 | 161,648 | -0.57(-1.75%) |
Feb 06, 2020 | 33.10 | 33.20 | 32.50 | 32.72 | 137,686 | -0.14(-0.42%) |
Feb 05, 2020 | 32.10 | 32.88 | 32.10 | 32.86 | 135,699 | +1.16(+3.65%) |
Feb 04, 2020 | 32.00 | 32.17 | 31.55 | 31.70 | 143,544 | +0.23(+0.73%) |