Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.56 | 20.90 | 19.53 | 20.19 | 404,321 | -1.18(-5.52%) |
Apr 29, 2020 | 21.24 | 21.54 | 20.78 | 21.37 | 301,049 | +0.63(+3.04%) |
Apr 28, 2020 | 21.10 | 21.10 | 20.49 | 20.74 | 305,095 | -0.43(-2.03%) |
Apr 27, 2020 | 21.32 | 21.39 | 20.74 | 21.17 | 185,589 | -0.11(-0.52%) |
Apr 24, 2020 | 21.70 | 21.76 | 20.70 | 21.28 | 364,100 | -0.15(-0.70%) |
Apr 23, 2020 | 21.80 | 22.33 | 21.13 | 21.43 | 481,052 | +0.25(+1.18%) |
Apr 22, 2020 | 20.66 | 21.39 | 20.51 | 21.18 | 205,249 | +1.00(+4.96%) |
Apr 21, 2020 | 19.44 | 20.38 | 19.21 | 20.18 | 390,492 | -1.69(-7.73%) |
Apr 20, 2020 | 21.42 | 22.19 | 21.42 | 21.87 | 185,554 | +0.63(+2.97%) |
Apr 17, 2020 | 21.68 | 21.77 | 21.11 | 21.24 | 195,600 | -1.12(-5.01%) |
Apr 16, 2020 | 22.21 | 22.58 | 21.62 | 22.36 | 185,060 | +0.04(+0.18%) |
Apr 15, 2020 | 22.53 | 22.53 | 21.74 | 22.32 | 323,510 | -1.09(-4.64%) |
Apr 14, 2020 | 23.55 | 24.25 | 23.12 | 23.41 | 342,116 | +0.75(+3.29%) |
Apr 13, 2020 | 21.82 | 22.78 | 21.63 | 22.66 | 254,584 | -0.08(-0.35%) |
Apr 09, 2020 | 22.55 | 23.72 | 22.27 | 22.74 | 342,400 | +1.63(+7.72%) |
Apr 08, 2020 | 21.53 | 21.66 | 20.93 | 21.11 | 171,811 | -0.35(-1.63%) |
Apr 07, 2020 | 22.22 | 22.34 | 21.06 | 21.46 | 403,120 | +0.07(+0.33%) |
Apr 06, 2020 | 19.93 | 21.64 | 19.63 | 21.39 | 382,611 | +2.11(+10.94%) |
Apr 03, 2020 | 19.53 | 19.72 | 19.10 | 19.28 | 186,400 | -0.35(-1.78%) |
Apr 02, 2020 | 19.38 | 19.82 | 19.16 | 19.63 | 239,269 | +1.56(+8.63%) |
Apr 01, 2020 | 18.13 | 18.48 | 17.79 | 18.07 | 291,271 | -0.37(-2.01%) |
Mar 31, 2020 | 18.52 | 19.23 | 18.15 | 18.44 | 144,540 | -0.16(-0.86%) |
Mar 30, 2020 | 18.40 | 19.01 | 18.00 | 18.60 | 369,364 | -0.82(-4.22%) |
Mar 27, 2020 | 19.60 | 19.70 | 19.03 | 19.42 | 284,000 | -0.28(-1.42%) |
Mar 26, 2020 | 20.26 | 20.64 | 19.50 | 19.70 | 360,654 | -0.18(-0.91%) |
Mar 25, 2020 | 18.93 | 20.48 | 18.83 | 19.88 | 408,414 | +0.99(+5.24%) |
Mar 24, 2020 | 18.66 | 19.18 | 17.88 | 18.89 | 665,683 | +2.67(+16.46%) |
Mar 23, 2020 | 15.33 | 16.37 | 15.20 | 16.22 | 724,552 | +1.76(+12.17%) |
Mar 20, 2020 | 14.76 | 15.20 | 14.20 | 14.46 | 394,100 | +0.75(+5.47%) |
Mar 19, 2020 | 13.70 | 14.00 | 13.05 | 13.71 | 529,997 | +0.28(+2.08%) |
Mar 18, 2020 | 13.96 | 14.46 | 12.66 | 13.43 | 581,502 | -1.69(-11.18%) |
Mar 17, 2020 | 14.56 | 16.28 | 14.14 | 15.12 | 925,875 | -0.24(-1.56%) |
Mar 16, 2020 | 14.95 | 16.67 | 14.00 | 15.36 | 940,247 | -4.96(-24.41%) |
Mar 13, 2020 | 23.77 | 23.81 | 19.83 | 20.32 | 873,600 | -3.22(-13.68%) |
Mar 12, 2020 | 24.82 | 25.23 | 23.05 | 23.54 | 483,085 | -3.48(-12.88%) |
Mar 11, 2020 | 27.62 | 27.82 | 26.77 | 27.02 | 370,564 | -0.40(-1.46%) |
Mar 10, 2020 | 27.95 | 27.95 | 27.19 | 27.42 | 366,524 | -0.38(-1.37%) |
Mar 09, 2020 | 27.45 | 28.07 | 26.98 | 27.80 | 259,241 | -1.18(-4.07%) |
Mar 06, 2020 | 29.16 | 29.24 | 28.02 | 28.98 | 279,400 | -0.37(-1.26%) |
Mar 05, 2020 | 28.79 | 29.40 | 28.71 | 29.35 | 194,829 | +0.68(+2.37%) |
Mar 04, 2020 | 28.39 | 28.70 | 28.13 | 28.67 | 95,129 | +0.29(+1.02%) |
Mar 03, 2020 | 27.36 | 29.42 | 27.30 | 28.38 | 452,265 | +1.57(+5.86%) |
Mar 02, 2020 | 27.01 | 27.25 | 26.75 | 26.81 | 297,325 | +0.16(+0.60%) |
Feb 28, 2020 | 28.17 | 28.17 | 25.98 | 26.65 | 677,600 | -3.68(-12.13%) |
Feb 27, 2020 | 31.54 | 31.68 | 30.31 | 30.33 | 575,002 | -0.85(-2.73%) |
Feb 26, 2020 | 31.20 | 31.60 | 30.86 | 31.18 | 347,967 | -0.05(-0.16%) |
Feb 25, 2020 | 32.83 | 33.15 | 31.12 | 31.23 | 536,066 | -2.78(-8.17%) |
Feb 24, 2020 | 34.62 | 35.13 | 33.64 | 34.01 | 955,876 | +0.47(+1.40%) |
Feb 21, 2020 | 33.48 | 34.03 | 33.43 | 33.54 | 616,400 | +0.42(+1.27%) |
Feb 20, 2020 | 32.86 | 33.30 | 32.80 | 33.12 | 389,209 | -0.32(-0.96%) |
Feb 19, 2020 | 32.61 | 33.44 | 32.48 | 33.44 | 401,933 | +0.91(+2.80%) |
Feb 18, 2020 | 31.68 | 32.57 | 31.51 | 32.53 | 490,226 | +1.71(+5.55%) |
Feb 14, 2020 | 31.06 | 31.06 | 30.78 | 30.82 | 276,100 | +0.29(+0.95%) |
Feb 13, 2020 | 30.73 | 30.81 | 30.47 | 30.53 | 344,696 | +0.55(+1.83%) |
Feb 12, 2020 | 30.06 | 30.27 | 29.91 | 29.98 | 292,859 | -0.58(-1.90%) |
Feb 11, 2020 | 30.73 | 30.82 | 30.28 | 30.56 | 166,834 | -0.47(-1.51%) |
Feb 10, 2020 | 30.99 | 31.24 | 30.81 | 31.03 | 262,129 | +0.26(+0.85%) |
Feb 07, 2020 | 31.12 | 31.16 | 30.55 | 30.77 | 190,300 | -0.37(-1.19%) |
Feb 06, 2020 | 31.22 | 31.26 | 30.83 | 31.14 | 286,509 | +0.66(+2.17%) |
Feb 05, 2020 | 30.47 | 30.61 | 30.26 | 30.48 | 92,763 | -0.05(-0.16%) |
Feb 04, 2020 | 30.77 | 30.77 | 30.17 | 30.53 | 168,344 | -0.09(-0.29%) |