Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.11 | 29.52 | 28.67 | 28.67 | 3,664 | -2.12(-6.88%) |
Apr 29, 2020 | 29.99 | 31.26 | 29.54 | 30.79 | 14,053 | +2.69(+9.57%) |
Apr 28, 2020 | 29.04 | 29.04 | 27.66 | 28.10 | 7,747 | +0.69(+2.53%) |
Apr 27, 2020 | 25.92 | 27.67 | 25.87 | 27.41 | 7,228 | +2.16(+8.57%) |
Apr 24, 2020 | 24.81 | 25.60 | 24.48 | 25.25 | 2,208 | +0.73(+2.98%) |
Apr 23, 2020 | 24.29 | 24.84 | 24.29 | 24.52 | 740 | +0.40(+1.65%) |
Apr 22, 2020 | 24.48 | 24.48 | 23.84 | 24.12 | 2,060 | +0.61(+2.58%) |
Apr 21, 2020 | 23.29 | 23.71 | 23.10 | 23.51 | 5,714 | -1.14(-4.61%) |
Apr 20, 2020 | 24.22 | 25.38 | 24.22 | 24.65 | 5,577 | -0.51(-2.03%) |
Apr 17, 2020 | 25.08 | 25.16 | 24.46 | 25.16 | 3,613 | +2.08(+8.99%) |
Apr 16, 2020 | 23.67 | 23.67 | 22.21 | 23.08 | 9,020 | -0.29(-1.23%) |
Apr 15, 2020 | 23.48 | 23.71 | 23.37 | 23.37 | 2,091 | -2.19(-8.58%) |
Apr 14, 2020 | 26.12 | 26.18 | 25.30 | 25.56 | 30,202 | +0.89(+3.59%) |
Apr 13, 2020 | 25.18 | 25.18 | 24.41 | 24.68 | 8,248 | -1.45(-5.53%) |
Apr 09, 2020 | 25.20 | 26.30 | 25.16 | 26.12 | 10,940 | +2.33(+9.81%) |
Apr 08, 2020 | 22.91 | 24.09 | 22.91 | 23.79 | 8,829 | +1.92(+8.80%) |
Apr 07, 2020 | 23.34 | 23.65 | 21.77 | 21.87 | 7,306 | +0.07(+0.32%) |
Apr 06, 2020 | 20.72 | 21.80 | 20.72 | 21.80 | 2,383 | +3.05(+16.29%) |
Apr 03, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 301 | -1.11(-5.60%) |
Apr 02, 2020 | 20.35 | 20.83 | 19.61 | 19.86 | 2,094 | +0.35(+1.78%) |
Apr 01, 2020 | 20.30 | 20.90 | 19.17 | 19.51 | 2,140 | -2.98(-13.27%) |
Mar 31, 2020 | 22.77 | 22.91 | 22.28 | 22.49 | 1,604 | -0.38(-1.66%) |
Mar 30, 2020 | 22.12 | 22.87 | 22.12 | 22.87 | 2,279 | +1.01(+4.64%) |
Mar 27, 2020 | 21.72 | 22.54 | 21.39 | 21.86 | 2,208 | -1.85(-7.82%) |
Mar 26, 2020 | 22.32 | 23.71 | 22.32 | 23.71 | 5,456 | +2.51(+11.83%) |
Mar 25, 2020 | 20.38 | 21.92 | 20.38 | 21.20 | 2,903 | +0.78(+3.82%) |
Mar 24, 2020 | 19.48 | 20.42 | 19.29 | 20.42 | 4,243 | +2.84(+16.17%) |
Mar 23, 2020 | 18.08 | 18.08 | 16.31 | 17.58 | 4,314 | -0.35(-1.98%) |
Mar 20, 2020 | 19.83 | 20.34 | 17.80 | 17.93 | 8,029 | -0.93(-4.91%) |
Mar 19, 2020 | 16.52 | 18.87 | 16.52 | 18.86 | 3,979 | +1.81(+10.64%) |
Mar 18, 2020 | 18.62 | 19.08 | 16.43 | 17.05 | 32,270 | -4.08(-19.32%) |
Mar 17, 2020 | 20.03 | 21.19 | 18.19 | 21.13 | 33,270 | +2.32(+12.32%) |
Mar 16, 2020 | 21.04 | 22.13 | 16.83 | 18.81 | 21,367 | -7.03(-27.22%) |
Mar 13, 2020 | 24.35 | 25.85 | 22.53 | 25.84 | 32,520 | +3.13(+13.77%) |
Mar 12, 2020 | 25.41 | 25.41 | 22.72 | 22.72 | 12,037 | -6.77(-22.95%) |
Mar 11, 2020 | 31.51 | 31.51 | 29.48 | 29.48 | 1,140 | -4.11(-12.23%) |
Mar 10, 2020 | 32.73 | 33.59 | 30.98 | 33.59 | 1,167 | +1.52(+4.75%) |
Mar 09, 2020 | 32.07 | 32.07 | 32.07 | 32.07 | 2,326 | -7.30(-18.55%) |
Mar 06, 2020 | 39.37 | 40.04 | 39.37 | 39.37 | 100 | -1.39(-3.41%) |
Mar 05, 2020 | 41.83 | 41.83 | 40.37 | 40.76 | 360 | -3.13(-7.13%) |
Mar 04, 2020 | 42.91 | 43.89 | 42.10 | 43.89 | 515 | +2.42(+5.84%) |
Mar 03, 2020 | 42.84 | 42.92 | 41.47 | 41.47 | 855 | -1.68(-3.89%) |
Mar 02, 2020 | 41.53 | 43.14 | 40.83 | 43.14 | 1,112 | +2.60(+6.43%) |
Feb 28, 2020 | 40.71 | 41.11 | 39.74 | 40.54 | 3,412 | -1.81(-4.28%) |
Feb 27, 2020 | 43.48 | 43.48 | 42.35 | 42.35 | 1,436 | -3.11(-6.84%) |
Feb 26, 2020 | 45.46 | 45.46 | 45.46 | 45.46 | 221 | -1.08(-2.31%) |
Feb 25, 2020 | 49.08 | 49.09 | 46.54 | 46.54 | 1,423 | -3.54(-7.07%) |
Feb 24, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 422 | -3.18(-5.97%) |
Feb 21, 2020 | 52.84 | 53.26 | 52.84 | 53.26 | 702 | -1.13(-2.09%) |
Feb 20, 2020 | 54.39 | 54.39 | 54.39 | 54.39 | 632 | +0.24(+0.44%) |
Feb 19, 2020 | 54.29 | 54.29 | 54.15 | 54.15 | 347 | +0.57(+1.07%) |
Feb 18, 2020 | 53.58 | 53.58 | 53.58 | 53.58 | 66 | -0.25(-0.46%) |
Feb 14, 2020 | 53.88 | 53.88 | 53.82 | 53.82 | 100 | -0.40(-0.74%) |
Feb 13, 2020 | 54.03 | 54.34 | 54.03 | 54.22 | 301 | +0.25(+0.46%) |
Feb 12, 2020 | 53.97 | 53.97 | 53.97 | 53.97 | 0 | +0.79(+1.48%) |
Feb 11, 2020 | 53.19 | 53.19 | 53.19 | 53.19 | 15 | +0.68(+1.29%) |
Feb 10, 2020 | 52.51 | 52.51 | 52.51 | 52.51 | 26 | +0.63(+1.21%) |
Feb 07, 2020 | 52.87 | 52.87 | 51.89 | 51.89 | 501 | -1.39(-2.60%) |
Feb 06, 2020 | 53.32 | 53.32 | 53.27 | 53.27 | 1,459 | -0.16(-0.29%) |
Feb 05, 2020 | 52.74 | 53.43 | 52.74 | 53.43 | 1,319 | +1.57(+3.02%) |
Feb 04, 2020 | 51.65 | 52.10 | 51.65 | 51.86 | 748 | +1.53(+3.04%) |