Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.01 | 26.21 | 25.25 | 25.92 | 158,974 | -0.63(-2.37%) |
Apr 29, 2020 | 25.46 | 27.02 | 25.08 | 26.55 | 150,457 | +2.15(+8.81%) |
Apr 28, 2020 | 24.15 | 24.64 | 23.68 | 24.40 | 73,987 | +1.09(+4.68%) |
Apr 27, 2020 | 22.66 | 23.48 | 22.66 | 23.31 | 123,175 | +0.90(+4.02%) |
Apr 24, 2020 | 22.26 | 22.63 | 21.26 | 22.41 | 112,700 | +0.21(+0.95%) |
Apr 23, 2020 | 21.71 | 22.82 | 21.71 | 22.20 | 104,343 | +0.60(+2.78%) |
Apr 22, 2020 | 21.89 | 21.92 | 20.99 | 21.60 | 86,417 | +0.37(+1.74%) |
Apr 21, 2020 | 21.95 | 21.95 | 20.83 | 21.23 | 101,163 | -1.26(-5.60%) |
Apr 20, 2020 | 22.11 | 22.89 | 21.91 | 22.49 | 115,780 | -0.21(-0.93%) |
Apr 17, 2020 | 22.20 | 23.42 | 22.20 | 22.70 | 91,400 | +1.14(+5.29%) |
Apr 16, 2020 | 22.17 | 22.77 | 20.87 | 21.56 | 125,755 | -0.36(-1.64%) |
Apr 15, 2020 | 22.22 | 22.45 | 21.51 | 21.92 | 143,092 | -1.18(-5.11%) |
Apr 14, 2020 | 23.83 | 23.99 | 22.70 | 23.10 | 76,938 | -0.09(-0.39%) |
Apr 13, 2020 | 23.17 | 23.23 | 22.46 | 23.19 | 91,188 | -0.18(-0.77%) |
Apr 09, 2020 | 22.83 | 23.58 | 22.23 | 23.37 | 187,500 | +1.24(+5.60%) |
Apr 08, 2020 | 21.46 | 22.46 | 20.79 | 22.13 | 128,393 | +1.14(+5.43%) |
Apr 07, 2020 | 22.79 | 23.13 | 20.43 | 20.99 | 208,326 | -0.99(-4.50%) |
Apr 06, 2020 | 20.95 | 22.16 | 20.95 | 21.98 | 225,771 | +1.92(+9.57%) |
Apr 03, 2020 | 20.39 | 20.67 | 19.12 | 20.06 | 177,700 | -0.64(-3.09%) |
Apr 02, 2020 | 19.92 | 21.13 | 19.92 | 20.70 | 124,270 | +0.82(+4.12%) |
Apr 01, 2020 | 20.34 | 21.25 | 19.53 | 19.88 | 213,490 | -1.51(-7.06%) |
Mar 31, 2020 | 22.65 | 23.24 | 21.04 | 21.39 | 189,133 | -1.54(-6.72%) |
Mar 30, 2020 | 21.36 | 22.98 | 20.38 | 22.93 | 130,595 | +1.93(+9.19%) |
Mar 27, 2020 | 21.25 | 21.41 | 20.47 | 21.00 | 186,900 | -1.30(-5.83%) |
Mar 26, 2020 | 20.54 | 22.33 | 20.13 | 22.30 | 220,672 | +2.24(+11.17%) |
Mar 25, 2020 | 20.56 | 21.95 | 19.47 | 20.06 | 162,158 | -0.35(-1.71%) |
Mar 24, 2020 | 19.39 | 20.75 | 18.75 | 20.41 | 203,988 | +2.07(+11.29%) |
Mar 23, 2020 | 16.65 | 18.41 | 16.02 | 18.34 | 275,507 | +1.84(+11.15%) |
Mar 20, 2020 | 15.20 | 16.76 | 14.97 | 16.50 | 331,100 | +1.33(+8.77%) |
Mar 19, 2020 | 14.91 | 15.59 | 14.01 | 15.17 | 425,897 | +0.38(+2.57%) |
Mar 18, 2020 | 14.86 | 15.42 | 13.78 | 14.79 | 261,399 | -1.03(-6.51%) |
Mar 17, 2020 | 15.00 | 17.36 | 13.98 | 15.82 | 297,033 | +1.26(+8.65%) |
Mar 16, 2020 | 14.55 | 17.15 | 14.42 | 14.56 | 224,615 | -3.78(-20.61%) |
Mar 13, 2020 | 18.22 | 19.14 | 16.66 | 18.34 | 229,600 | +1.41(+8.33%) |
Mar 12, 2020 | 20.44 | 20.51 | 16.76 | 16.93 | 184,123 | -4.97(-22.69%) |
Mar 11, 2020 | 22.33 | 22.52 | 21.52 | 21.90 | 110,554 | -1.05(-4.58%) |
Mar 10, 2020 | 23.87 | 23.87 | 21.89 | 22.95 | 113,021 | -0.32(-1.38%) |
Mar 09, 2020 | 24.25 | 25.43 | 23.00 | 23.27 | 142,071 | -2.55(-9.88%) |
Mar 06, 2020 | 25.03 | 26.02 | 24.75 | 25.82 | 222,400 | -0.28(-1.07%) |
Mar 05, 2020 | 27.22 | 27.55 | 25.80 | 26.10 | 132,299 | -1.88(-6.72%) |
Mar 04, 2020 | 28.48 | 29.11 | 27.49 | 27.98 | 178,101 | -0.04(-0.14%) |
Mar 03, 2020 | 29.20 | 29.42 | 27.81 | 28.02 | 113,556 | -1.20(-4.11%) |
Mar 02, 2020 | 28.64 | 29.31 | 28.18 | 29.22 | 132,108 | +0.79(+2.78%) |
Feb 28, 2020 | 28.10 | 28.82 | 27.60 | 28.43 | 211,900 | -0.35(-1.22%) |
Feb 27, 2020 | 28.91 | 29.79 | 28.15 | 28.78 | 234,033 | -0.78(-2.64%) |
Feb 26, 2020 | 29.37 | 30.05 | 29.05 | 29.56 | 112,588 | +0.42(+1.44%) |
Feb 25, 2020 | 30.81 | 30.81 | 29.07 | 29.14 | 170,199 | -1.51(-4.93%) |
Feb 24, 2020 | 30.14 | 30.79 | 29.36 | 30.65 | 85,751 | -0.60(-1.92%) |
Feb 21, 2020 | 31.71 | 31.71 | 31.14 | 31.25 | 67,900 | -0.67(-2.10%) |
Feb 20, 2020 | 31.71 | 31.95 | 31.36 | 31.92 | 57,747 | +0.15(+0.47%) |
Feb 19, 2020 | 31.89 | 32.22 | 31.76 | 31.77 | 74,520 | -0.04(-0.13%) |
Feb 18, 2020 | 31.89 | 32.29 | 31.78 | 31.81 | 109,065 | -0.12(-0.38%) |
Feb 14, 2020 | 32.12 | 32.61 | 31.61 | 31.93 | 158,000 | +0.03(+0.09%) |
Feb 13, 2020 | 31.85 | 32.16 | 31.52 | 31.90 | 96,400 | -0.23(-0.72%) |
Feb 12, 2020 | 31.03 | 32.23 | 31.00 | 32.13 | 183,437 | +1.38(+4.49%) |
Feb 11, 2020 | 29.65 | 31.14 | 29.65 | 30.75 | 184,368 | +1.15(+3.89%) |
Feb 10, 2020 | 29.85 | 29.86 | 29.35 | 29.60 | 132,841 | -0.24(-0.80%) |
Feb 07, 2020 | 31.49 | 31.49 | 29.82 | 29.84 | 118,300 | -1.95(-6.13%) |
Feb 06, 2020 | 32.34 | 33.18 | 31.76 | 31.79 | 182,283 | -0.23(-0.72%) |
Feb 05, 2020 | 34.66 | 34.85 | 31.74 | 32.02 | 268,374 | -3.77(-10.53%) |
Feb 04, 2020 | 35.68 | 35.96 | 34.91 | 35.79 | 101,448 | +0.55(+1.56%) |