Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.39 | 24.71 | 23.42 | 24.29 | 432,109 | -0.66(-2.64%) |
Apr 29, 2020 | 24.60 | 26.00 | 24.34 | 24.95 | 431,718 | +1.31(+5.53%) |
Apr 28, 2020 | 23.49 | 24.15 | 23.16 | 23.64 | 392,979 | +1.05(+4.64%) |
Apr 27, 2020 | 22.01 | 22.89 | 22.01 | 22.59 | 334,757 | +0.87(+4.00%) |
Apr 24, 2020 | 21.87 | 22.12 | 20.70 | 21.72 | 304,943 | +0.08(+0.37%) |
Apr 23, 2020 | 20.58 | 21.89 | 20.27 | 21.64 | 751,397 | +1.15(+5.60%) |
Apr 22, 2020 | 21.30 | 21.64 | 20.29 | 20.50 | 323,860 | -0.01(-0.05%) |
Apr 21, 2020 | 20.50 | 20.86 | 20.32 | 20.51 | 376,905 | -0.76(-3.57%) |
Apr 20, 2020 | 21.45 | 21.84 | 21.04 | 21.27 | 320,907 | -0.92(-4.14%) |
Apr 17, 2020 | 21.59 | 22.55 | 21.38 | 22.18 | 544,048 | +1.55(+7.50%) |
Apr 16, 2020 | 21.81 | 22.04 | 20.13 | 20.64 | 474,366 | -1.29(-5.87%) |
Apr 15, 2020 | 22.92 | 23.50 | 21.75 | 21.92 | 594,102 | -1.87(-7.84%) |
Apr 14, 2020 | 24.84 | 25.19 | 23.35 | 23.79 | 484,637 | -0.25(-1.04%) |
Apr 13, 2020 | 25.01 | 25.01 | 23.40 | 24.04 | 516,268 | -1.01(-4.02%) |
Apr 09, 2020 | 24.65 | 25.29 | 23.84 | 25.05 | 549,459 | +1.16(+4.85%) |
Apr 08, 2020 | 22.83 | 24.32 | 22.52 | 23.89 | 508,805 | +1.47(+6.54%) |
Apr 07, 2020 | 22.01 | 23.87 | 22.01 | 22.42 | 550,406 | +1.31(+6.19%) |
Apr 06, 2020 | 18.70 | 21.12 | 18.67 | 21.12 | 466,952 | +3.33(+18.74%) |
Apr 03, 2020 | 18.12 | 18.32 | 17.28 | 17.78 | 455,360 | -0.55(-2.99%) |
Apr 02, 2020 | 18.69 | 19.48 | 17.97 | 18.33 | 297,452 | -0.53(-2.80%) |
Apr 01, 2020 | 20.05 | 20.05 | 18.56 | 18.86 | 495,861 | -2.17(-10.30%) |
Mar 31, 2020 | 20.78 | 21.31 | 20.13 | 21.03 | 529,364 | +0.06(+0.29%) |
Mar 30, 2020 | 20.75 | 21.13 | 18.81 | 20.97 | 670,686 | +0.16(+0.77%) |
Mar 27, 2020 | 21.34 | 21.93 | 20.61 | 20.81 | 707,392 | -1.45(-6.50%) |
Mar 26, 2020 | 19.11 | 22.67 | 18.68 | 22.25 | 951,669 | +1.84(+8.99%) |
Mar 25, 2020 | 18.43 | 21.16 | 17.17 | 20.42 | 639,201 | +1.89(+10.18%) |
Mar 24, 2020 | 19.96 | 20.43 | 17.33 | 18.53 | 611,635 | +0.02(+0.11%) |
Mar 23, 2020 | 18.61 | 19.31 | 17.29 | 18.51 | 950,926 | -0.33(-1.75%) |
Mar 20, 2020 | 15.87 | 19.25 | 15.19 | 18.84 | 1,196,424 | +3.62(+23.80%) |
Mar 19, 2020 | 11.72 | 15.54 | 10.83 | 15.22 | 1,227,285 | +3.28(+27.51%) |
Mar 18, 2020 | 18.54 | 19.05 | 11.92 | 11.93 | 781,911 | -8.22(-40.79%) |
Mar 17, 2020 | 23.56 | 23.68 | 19.30 | 20.16 | 714,236 | -2.97(-12.86%) |
Mar 16, 2020 | 25.70 | 26.12 | 22.96 | 23.13 | 481,961 | -5.97(-20.51%) |
Mar 13, 2020 | 30.50 | 30.50 | 27.46 | 29.10 | 610,688 | +0.31(+1.07%) |
Mar 12, 2020 | 31.94 | 32.55 | 28.77 | 28.79 | 491,397 | -6.11(-17.50%) |
Mar 11, 2020 | 34.99 | 35.60 | 34.39 | 34.90 | 586,925 | -1.16(-3.21%) |
Mar 10, 2020 | 35.11 | 36.11 | 34.24 | 36.05 | 569,149 | +2.02(+5.92%) |
Mar 09, 2020 | 34.68 | 35.18 | 33.64 | 34.04 | 729,583 | -3.45(-9.21%) |
Mar 06, 2020 | 35.79 | 37.64 | 35.55 | 37.49 | 598,462 | +0.46(+1.24%) |
Mar 05, 2020 | 36.74 | 37.47 | 36.63 | 37.03 | 413,116 | -0.97(-2.55%) |
Mar 04, 2020 | 37.82 | 38.00 | 36.53 | 38.00 | 286,343 | +0.89(+2.39%) |
Mar 03, 2020 | 38.76 | 39.52 | 36.70 | 37.11 | 422,722 | -1.61(-4.15%) |
Mar 02, 2020 | 37.23 | 38.75 | 36.76 | 38.72 | 366,100 | +1.89(+5.12%) |
Feb 28, 2020 | 35.42 | 36.89 | 34.87 | 36.83 | 609,987 | +0.22(+0.60%) |
Feb 27, 2020 | 37.79 | 38.87 | 36.53 | 36.61 | 573,184 | -2.15(-5.54%) |
Feb 26, 2020 | 38.94 | 39.63 | 38.48 | 38.76 | 372,776 | +0.01(+0.03%) |
Feb 25, 2020 | 40.61 | 40.79 | 38.53 | 38.75 | 425,122 | -1.81(-4.45%) |
Feb 24, 2020 | 39.93 | 40.81 | 39.56 | 40.55 | 343,094 | -0.90(-2.17%) |
Feb 21, 2020 | 41.69 | 41.71 | 40.93 | 41.45 | 282,095 | -0.53(-1.26%) |
Feb 20, 2020 | 42.41 | 42.83 | 41.79 | 41.98 | 260,023 | -0.52(-1.22%) |
Feb 19, 2020 | 41.91 | 42.82 | 41.86 | 42.50 | 274,923 | +0.62(+1.48%) |
Feb 18, 2020 | 41.89 | 42.20 | 41.81 | 41.88 | 266,019 | -0.19(-0.45%) |
Feb 14, 2020 | 42.99 | 43.20 | 41.78 | 42.07 | 439,727 | -1.06(-2.45%) |
Feb 13, 2020 | 42.31 | 43.33 | 42.04 | 43.13 | 231,254 | +0.53(+1.24%) |
Feb 12, 2020 | 42.23 | 42.74 | 42.14 | 42.60 | 289,178 | +0.57(+1.35%) |
Feb 11, 2020 | 42.15 | 42.69 | 41.93 | 42.03 | 477,979 | +0.21(+0.50%) |
Feb 10, 2020 | 40.91 | 41.87 | 40.55 | 41.82 | 274,418 | +0.85(+2.07%) |
Feb 07, 2020 | 41.06 | 41.14 | 40.66 | 40.97 | 259,647 | -0.35(-0.85%) |
Feb 06, 2020 | 42.08 | 42.08 | 40.87 | 41.32 | 304,382 | -0.53(-1.26%) |
Feb 05, 2020 | 42.05 | 42.07 | 41.59 | 41.85 | 339,730 | +0.57(+1.38%) |
Feb 04, 2020 | 41.79 | 42.48 | 41.06 | 41.28 | 558,189 | +1.53(+3.84%) |