Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.26 | 24.58 | 23.29 | 24.16 | 434,455 | -0.66(-2.64%) |
Apr 29, 2020 | 24.47 | 25.85 | 24.21 | 24.81 | 434,061 | +1.30(+5.53%) |
Apr 28, 2020 | 23.36 | 24.02 | 23.03 | 23.51 | 395,112 | +1.04(+4.64%) |
Apr 27, 2020 | 21.89 | 22.77 | 21.89 | 22.47 | 336,574 | +0.86(+4.00%) |
Apr 24, 2020 | 21.76 | 22.00 | 20.58 | 21.61 | 306,599 | +0.08(+0.37%) |
Apr 23, 2020 | 20.47 | 21.78 | 20.16 | 21.53 | 755,477 | +1.14(+5.60%) |
Apr 22, 2020 | 21.18 | 21.53 | 20.18 | 20.39 | 325,618 | -0.01(-0.05%) |
Apr 21, 2020 | 20.39 | 20.74 | 20.21 | 20.40 | 378,951 | -0.75(-3.57%) |
Apr 20, 2020 | 21.34 | 21.73 | 20.92 | 21.15 | 322,649 | -0.91(-4.14%) |
Apr 17, 2020 | 21.48 | 22.43 | 21.27 | 22.06 | 547,001 | +1.54(+7.50%) |
Apr 16, 2020 | 21.70 | 21.92 | 20.02 | 20.52 | 476,941 | -1.28(-5.87%) |
Apr 15, 2020 | 22.80 | 23.37 | 21.63 | 21.81 | 597,328 | -1.86(-7.84%) |
Apr 14, 2020 | 24.70 | 25.05 | 23.22 | 23.66 | 487,268 | -0.25(-1.04%) |
Apr 13, 2020 | 24.87 | 24.87 | 23.27 | 23.91 | 519,071 | -1.00(-4.02%) |
Apr 09, 2020 | 24.51 | 25.15 | 23.71 | 24.91 | 552,442 | +1.15(+4.85%) |
Apr 08, 2020 | 22.71 | 24.19 | 22.40 | 23.76 | 511,568 | +1.46(+6.54%) |
Apr 07, 2020 | 21.89 | 23.74 | 21.89 | 22.30 | 553,394 | +1.30(+6.19%) |
Apr 06, 2020 | 18.60 | 21.00 | 18.57 | 21.00 | 469,487 | +3.31(+18.74%) |
Apr 03, 2020 | 18.02 | 18.22 | 17.19 | 17.69 | 457,833 | -0.55(-2.99%) |
Apr 02, 2020 | 18.59 | 19.37 | 17.87 | 18.23 | 299,067 | -0.53(-2.80%) |
Apr 01, 2020 | 19.94 | 19.94 | 18.46 | 18.76 | 498,553 | -2.15(-10.30%) |
Mar 31, 2020 | 20.66 | 21.20 | 20.02 | 20.91 | 532,238 | +0.06(+0.29%) |
Mar 30, 2020 | 20.63 | 21.01 | 18.70 | 20.85 | 674,327 | +0.16(+0.77%) |
Mar 27, 2020 | 21.23 | 21.82 | 20.50 | 20.69 | 711,233 | -1.44(-6.50%) |
Mar 26, 2020 | 19.01 | 22.54 | 18.58 | 22.13 | 956,836 | +1.83(+8.99%) |
Mar 25, 2020 | 18.33 | 21.04 | 17.08 | 20.31 | 642,672 | +1.88(+10.18%) |
Mar 24, 2020 | 19.85 | 20.32 | 17.24 | 18.43 | 614,956 | +0.02(+0.11%) |
Mar 23, 2020 | 18.51 | 19.20 | 17.20 | 18.41 | 956,089 | -0.33(-1.75%) |
Mar 20, 2020 | 15.78 | 19.15 | 15.11 | 18.74 | 1,202,920 | +3.60(+23.80%) |
Mar 19, 2020 | 11.65 | 15.45 | 10.77 | 15.14 | 1,233,949 | +3.27(+27.51%) |
Mar 18, 2020 | 18.44 | 18.95 | 11.86 | 11.87 | 786,156 | -8.18(-40.79%) |
Mar 17, 2020 | 23.43 | 23.55 | 19.20 | 20.05 | 718,113 | -2.96(-12.86%) |
Mar 16, 2020 | 25.56 | 25.98 | 22.84 | 23.01 | 484,577 | -5.94(-20.51%) |
Mar 13, 2020 | 30.33 | 30.33 | 27.31 | 28.94 | 614,004 | +0.31(+1.07%) |
Mar 12, 2020 | 31.77 | 32.38 | 28.61 | 28.63 | 494,065 | -6.07(-17.50%) |
Mar 11, 2020 | 34.80 | 35.41 | 34.20 | 34.71 | 590,112 | -1.15(-3.21%) |
Mar 10, 2020 | 34.92 | 35.92 | 34.06 | 35.86 | 572,239 | +2.00(+5.92%) |
Mar 09, 2020 | 34.49 | 34.99 | 33.46 | 33.85 | 733,544 | -3.43(-9.21%) |
Mar 06, 2020 | 35.60 | 37.44 | 35.36 | 37.29 | 601,712 | +0.46(+1.24%) |
Mar 05, 2020 | 36.54 | 37.27 | 36.43 | 36.83 | 415,359 | -0.96(-2.55%) |
Mar 04, 2020 | 37.62 | 37.79 | 36.34 | 37.79 | 287,897 | +0.88(+2.39%) |
Mar 03, 2020 | 38.55 | 39.30 | 36.50 | 36.91 | 425,017 | -1.60(-4.15%) |
Mar 02, 2020 | 37.03 | 38.54 | 36.56 | 38.51 | 368,088 | +1.88(+5.12%) |
Feb 28, 2020 | 35.22 | 36.69 | 34.68 | 36.63 | 613,299 | +0.22(+0.60%) |
Feb 27, 2020 | 37.59 | 38.66 | 36.34 | 36.41 | 576,296 | -2.13(-5.54%) |
Feb 26, 2020 | 38.73 | 39.41 | 38.27 | 38.55 | 374,800 | +0.01(+0.03%) |
Feb 25, 2020 | 40.39 | 40.57 | 38.32 | 38.54 | 427,430 | -1.80(-4.45%) |
Feb 24, 2020 | 39.71 | 40.59 | 39.34 | 40.34 | 344,956 | -0.89(-2.17%) |
Feb 21, 2020 | 41.47 | 41.49 | 40.71 | 41.23 | 283,626 | -0.53(-1.26%) |
Feb 20, 2020 | 42.18 | 42.60 | 41.57 | 41.75 | 261,435 | -0.52(-1.22%) |
Feb 19, 2020 | 41.69 | 42.59 | 41.63 | 42.27 | 276,415 | +0.62(+1.48%) |
Feb 18, 2020 | 41.67 | 41.97 | 41.59 | 41.66 | 267,463 | -0.19(-0.45%) |
Feb 14, 2020 | 42.76 | 42.97 | 41.56 | 41.84 | 442,115 | -1.05(-2.45%) |
Feb 13, 2020 | 42.08 | 43.09 | 41.81 | 42.90 | 232,509 | +0.53(+1.24%) |
Feb 12, 2020 | 42.00 | 42.51 | 41.91 | 42.37 | 290,748 | +0.57(+1.35%) |
Feb 11, 2020 | 41.92 | 42.46 | 41.70 | 41.80 | 480,574 | +0.21(+0.50%) |
Feb 10, 2020 | 40.69 | 41.65 | 40.34 | 41.60 | 275,907 | +0.84(+2.07%) |
Feb 07, 2020 | 40.84 | 40.92 | 40.44 | 40.75 | 261,057 | -0.35(-0.85%) |
Feb 06, 2020 | 41.85 | 41.85 | 40.65 | 41.10 | 306,034 | -0.53(-1.26%) |
Feb 05, 2020 | 41.82 | 41.84 | 41.37 | 41.63 | 341,575 | +0.57(+1.38%) |
Feb 04, 2020 | 41.57 | 42.25 | 40.84 | 41.06 | 561,220 | +1.52(+3.84%) |