Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.49 | 24.63 | 23.64 | 23.72 | 521,671 | -1.71(-6.71%) |
Apr 29, 2020 | 25.37 | 25.92 | 25.21 | 25.43 | 613,219 | +0.98(+4.00%) |
Apr 28, 2020 | 24.18 | 24.84 | 23.57 | 24.45 | 375,432 | +1.26(+5.43%) |
Apr 27, 2020 | 21.58 | 23.25 | 21.57 | 23.19 | 411,798 | +2.03(+9.61%) |
Apr 24, 2020 | 20.85 | 21.29 | 20.53 | 21.16 | 196,919 | +0.45(+2.16%) |
Apr 23, 2020 | 20.10 | 20.99 | 20.10 | 20.71 | 271,670 | +0.65(+3.25%) |
Apr 22, 2020 | 20.86 | 20.86 | 19.80 | 20.06 | 307,215 | -0.10(-0.49%) |
Apr 21, 2020 | 20.16 | 20.61 | 20.01 | 20.16 | 340,290 | -0.79(-3.77%) |
Apr 20, 2020 | 20.36 | 21.40 | 20.35 | 20.95 | 294,076 | +0.00(+0.00%) |
Apr 17, 2020 | 20.67 | 21.18 | 20.35 | 20.95 | 394,762 | +1.08(+5.46%) |
Apr 16, 2020 | 20.37 | 20.54 | 19.13 | 19.86 | 585,653 | -0.57(-2.78%) |
Apr 15, 2020 | 20.69 | 21.08 | 19.98 | 20.43 | 558,954 | -1.15(-5.31%) |
Apr 14, 2020 | 21.39 | 21.64 | 20.67 | 21.58 | 837,473 | +0.68(+3.27%) |
Apr 13, 2020 | 21.05 | 21.05 | 19.92 | 20.89 | 661,736 | -0.27(-1.29%) |
Apr 09, 2020 | 19.76 | 21.39 | 19.76 | 21.17 | 671,425 | +1.94(+10.10%) |
Apr 08, 2020 | 18.54 | 19.76 | 17.96 | 19.23 | 471,209 | +1.03(+5.67%) |
Apr 07, 2020 | 19.42 | 19.84 | 18.04 | 18.19 | 884,047 | -0.73(-3.85%) |
Apr 06, 2020 | 16.26 | 19.67 | 16.26 | 18.92 | 821,473 | +2.69(+16.60%) |
Apr 03, 2020 | 17.36 | 17.66 | 15.89 | 16.23 | 543,967 | -1.43(-8.08%) |
Apr 02, 2020 | 16.42 | 17.75 | 16.40 | 17.65 | 436,601 | +0.97(+5.82%) |
Apr 01, 2020 | 17.14 | 17.84 | 16.21 | 16.68 | 521,556 | -1.36(-7.53%) |
Mar 31, 2020 | 18.01 | 18.29 | 17.35 | 18.04 | 654,921 | +0.14(+0.81%) |
Mar 30, 2020 | 17.72 | 18.53 | 17.37 | 17.90 | 504,382 | +0.20(+1.11%) |
Mar 27, 2020 | 17.40 | 18.44 | 17.20 | 17.70 | 508,116 | -0.61(-3.36%) |
Mar 26, 2020 | 17.63 | 18.85 | 17.46 | 18.31 | 616,210 | +0.81(+4.64%) |
Mar 25, 2020 | 17.96 | 18.57 | 16.13 | 17.50 | 937,775 | -0.40(-2.25%) |
Mar 24, 2020 | 16.94 | 18.09 | 16.72 | 17.91 | 567,059 | +1.83(+11.37%) |
Mar 23, 2020 | 15.59 | 17.09 | 15.23 | 16.08 | 562,787 | +0.41(+2.62%) |
Mar 20, 2020 | 17.60 | 18.00 | 15.63 | 15.67 | 999,097 | -1.76(-10.10%) |
Mar 19, 2020 | 16.49 | 17.72 | 15.74 | 17.43 | 588,638 | +1.02(+6.20%) |
Mar 18, 2020 | 18.35 | 18.62 | 16.02 | 16.41 | 557,985 | -3.19(-16.29%) |
Mar 17, 2020 | 18.68 | 19.64 | 17.45 | 19.60 | 533,278 | +1.27(+6.95%) |
Mar 16, 2020 | 18.85 | 19.16 | 17.81 | 18.33 | 675,618 | -2.12(-10.39%) |
Mar 13, 2020 | 19.55 | 20.47 | 18.85 | 20.45 | 739,174 | +1.96(+10.58%) |
Mar 12, 2020 | 20.99 | 20.99 | 18.43 | 18.50 | 628,572 | -3.65(-16.48%) |
Mar 11, 2020 | 22.48 | 22.55 | 21.62 | 22.15 | 447,769 | -1.03(-4.45%) |
Mar 10, 2020 | 23.75 | 23.99 | 22.42 | 23.18 | 883,194 | +0.23(+0.99%) |
Mar 09, 2020 | 24.57 | 24.57 | 22.80 | 22.95 | 321,169 | -3.55(-13.40%) |
Mar 06, 2020 | 26.37 | 26.97 | 25.70 | 26.50 | 456,184 | -0.94(-3.43%) |
Mar 05, 2020 | 27.75 | 28.10 | 26.82 | 27.44 | 571,810 | -1.08(-3.80%) |
Mar 04, 2020 | 27.77 | 28.54 | 27.22 | 28.53 | 392,787 | +1.25(+4.59%) |
Mar 03, 2020 | 27.78 | 28.24 | 26.81 | 27.27 | 405,549 | -0.38(-1.37%) |
Mar 02, 2020 | 27.07 | 28.10 | 26.46 | 27.65 | 561,134 | +0.74(+2.73%) |
Feb 28, 2020 | 26.40 | 26.98 | 25.96 | 26.92 | 710,308 | -0.35(-1.28%) |
Feb 27, 2020 | 27.43 | 28.48 | 27.04 | 27.27 | 499,405 | -0.62(-2.23%) |
Feb 26, 2020 | 28.77 | 29.09 | 27.73 | 27.89 | 482,661 | -0.08(-0.27%) |
Feb 25, 2020 | 31.17 | 31.17 | 27.71 | 27.97 | 827,851 | -2.54(-8.33%) |
Feb 24, 2020 | 29.99 | 30.67 | 29.14 | 30.51 | 538,218 | -0.56(-1.81%) |
Feb 21, 2020 | 30.74 | 31.21 | 30.20 | 31.07 | 289,843 | +0.29(+0.94%) |
Feb 20, 2020 | 29.22 | 30.84 | 29.22 | 30.78 | 351,648 | +1.36(+4.63%) |
Feb 19, 2020 | 29.40 | 29.55 | 29.13 | 29.42 | 200,280 | +0.11(+0.36%) |
Feb 18, 2020 | 29.58 | 29.83 | 29.09 | 29.31 | 607,986 | -0.23(-0.79%) |
Feb 14, 2020 | 29.30 | 29.56 | 28.83 | 29.55 | 318,305 | +0.31(+1.06%) |
Feb 13, 2020 | 29.27 | 29.37 | 28.95 | 29.24 | 272,939 | +0.01(+0.03%) |
Feb 12, 2020 | 29.42 | 29.70 | 29.05 | 29.23 | 365,865 | -0.11(-0.39%) |
Feb 11, 2020 | 28.49 | 29.39 | 28.49 | 29.34 | 421,057 | +0.98(+3.44%) |
Feb 10, 2020 | 28.09 | 28.60 | 27.91 | 28.37 | 168,415 | +0.04(+0.13%) |
Feb 07, 2020 | 28.75 | 28.88 | 27.93 | 28.33 | 214,185 | -0.56(-1.94%) |
Feb 06, 2020 | 28.99 | 29.21 | 28.68 | 28.89 | 216,804 | -0.04(-0.13%) |
Feb 05, 2020 | 28.04 | 28.96 | 28.04 | 28.93 | 218,776 | +1.07(+3.83%) |
Feb 04, 2020 | 28.30 | 28.42 | 27.75 | 27.86 | 201,012 | -0.16(-0.57%) |