Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.15 | 24.42 | 22.69 | 23.99 | 196,249 | -0.01(-0.04%) |
Apr 29, 2020 | 23.41 | 24.08 | 22.50 | 24.00 | 306,131 | +1.69(+7.58%) |
Apr 28, 2020 | 23.28 | 23.28 | 21.84 | 22.31 | 82,894 | -0.44(-1.93%) |
Apr 27, 2020 | 21.96 | 23.19 | 20.63 | 22.75 | 52,198 | +0.59(+2.66%) |
Apr 24, 2020 | 22.24 | 22.76 | 21.04 | 22.16 | 43,500 | +0.18(+0.82%) |
Apr 23, 2020 | 22.09 | 23.16 | 20.56 | 21.98 | 136,383 | +0.11(+0.50%) |
Apr 22, 2020 | 21.85 | 22.00 | 21.13 | 21.87 | 52,402 | +0.50(+2.34%) |
Apr 21, 2020 | 20.37 | 21.75 | 20.15 | 21.37 | 53,416 | +0.20(+0.94%) |
Apr 20, 2020 | 20.98 | 21.53 | 20.53 | 21.17 | 29,543 | -0.37(-1.72%) |
Apr 17, 2020 | 22.10 | 22.38 | 20.51 | 21.54 | 83,300 | +0.01(+0.05%) |
Apr 16, 2020 | 20.49 | 21.90 | 20.27 | 21.53 | 87,293 | +0.91(+4.41%) |
Apr 15, 2020 | 21.25 | 21.90 | 20.12 | 20.62 | 72,793 | -1.29(-5.89%) |
Apr 14, 2020 | 20.82 | 22.02 | 20.27 | 21.91 | 106,068 | +1.62(+7.98%) |
Apr 13, 2020 | 21.76 | 21.76 | 19.87 | 20.29 | 65,279 | -1.73(-7.86%) |
Apr 09, 2020 | 22.12 | 22.82 | 21.48 | 22.02 | 61,100 | +0.28(+1.29%) |
Apr 08, 2020 | 20.68 | 22.24 | 20.05 | 21.74 | 95,189 | +1.36(+6.67%) |
Apr 07, 2020 | 20.17 | 20.92 | 19.37 | 20.38 | 74,360 | +0.67(+3.40%) |
Apr 06, 2020 | 19.46 | 20.20 | 18.97 | 19.71 | 59,231 | +0.64(+3.36%) |
Apr 03, 2020 | 18.14 | 19.39 | 18.14 | 19.07 | 85,800 | +0.68(+3.70%) |
Apr 02, 2020 | 18.17 | 18.87 | 17.66 | 18.39 | 86,891 | +0.16(+0.88%) |
Apr 01, 2020 | 19.40 | 19.53 | 17.53 | 18.23 | 177,466 | -2.16(-10.59%) |
Mar 31, 2020 | 20.04 | 20.54 | 19.75 | 20.39 | 185,289 | +0.20(+0.99%) |
Mar 30, 2020 | 20.40 | 20.87 | 19.44 | 20.19 | 85,263 | -0.19(-0.93%) |
Mar 27, 2020 | 20.23 | 20.84 | 19.47 | 20.38 | 83,600 | -0.64(-3.04%) |
Mar 26, 2020 | 18.10 | 21.31 | 18.10 | 21.02 | 102,704 | +3.12(+17.43%) |
Mar 25, 2020 | 15.99 | 18.89 | 15.47 | 17.90 | 305,699 | +1.90(+11.87%) |
Mar 24, 2020 | 15.68 | 17.98 | 15.61 | 16.00 | 182,189 | +1.13(+7.60%) |
Mar 23, 2020 | 15.19 | 15.46 | 13.94 | 14.87 | 152,341 | -0.48(-3.13%) |
Mar 20, 2020 | 17.62 | 17.76 | 15.35 | 15.35 | 352,900 | -2.25(-12.78%) |
Mar 19, 2020 | 16.78 | 19.96 | 16.17 | 17.60 | 111,309 | +0.75(+4.45%) |
Mar 18, 2020 | 18.50 | 18.97 | 15.88 | 16.85 | 58,733 | -2.20(-11.55%) |
Mar 17, 2020 | 17.96 | 19.42 | 17.34 | 19.05 | 196,530 | +1.53(+8.73%) |
Mar 16, 2020 | 18.55 | 20.82 | 17.34 | 17.52 | 125,692 | -3.42(-16.33%) |
Mar 13, 2020 | 19.44 | 21.15 | 19.01 | 20.94 | 132,500 | +2.33(+12.52%) |
Mar 12, 2020 | 20.00 | 20.55 | 18.19 | 18.61 | 132,644 | -3.10(-14.28%) |
Mar 11, 2020 | 22.55 | 23.02 | 20.82 | 21.71 | 187,443 | -1.64(-7.02%) |
Mar 10, 2020 | 23.61 | 23.65 | 22.49 | 23.35 | 159,722 | +0.59(+2.59%) |
Mar 09, 2020 | 24.00 | 24.68 | 22.10 | 22.76 | 252,158 | -2.54(-10.04%) |
Mar 06, 2020 | 25.30 | 25.88 | 25.02 | 25.30 | 186,900 | -0.92(-3.51%) |
Mar 05, 2020 | 26.79 | 26.79 | 25.55 | 26.22 | 98,611 | -1.20(-4.38%) |
Mar 04, 2020 | 26.17 | 27.51 | 25.94 | 27.42 | 74,453 | +0.78(+2.93%) |
Mar 03, 2020 | 26.36 | 26.70 | 26.10 | 26.64 | 274,405 | +0.24(+0.91%) |
Mar 02, 2020 | 26.60 | 26.68 | 25.02 | 26.40 | 203,338 | -0.09(-0.34%) |
Feb 28, 2020 | 26.70 | 27.47 | 26.25 | 26.49 | 167,400 | -1.05(-3.81%) |
Feb 27, 2020 | 30.27 | 30.49 | 27.49 | 27.54 | 127,387 | -2.03(-6.87%) |
Feb 26, 2020 | 30.00 | 30.36 | 29.40 | 29.57 | 93,993 | -0.17(-0.57%) |
Feb 25, 2020 | 30.14 | 30.60 | 29.50 | 29.74 | 80,443 | -0.20(-0.67%) |
Feb 24, 2020 | 30.30 | 30.96 | 29.77 | 29.94 | 74,914 | -1.81(-5.70%) |
Feb 21, 2020 | 32.20 | 32.49 | 31.29 | 31.75 | 53,100 | -0.41(-1.27%) |
Feb 20, 2020 | 32.83 | 33.60 | 31.99 | 32.16 | 41,635 | -0.72(-2.19%) |
Feb 19, 2020 | 32.40 | 33.79 | 32.40 | 32.88 | 48,173 | +0.65(+2.02%) |
Feb 18, 2020 | 33.50 | 33.65 | 32.18 | 32.23 | 51,378 | -1.27(-3.79%) |
Feb 14, 2020 | 33.14 | 33.84 | 32.96 | 33.50 | 86,000 | +0.37(+1.12%) |
Feb 13, 2020 | 32.02 | 33.59 | 32.02 | 33.13 | 56,625 | +0.99(+3.08%) |
Feb 12, 2020 | 32.05 | 34.02 | 31.89 | 32.14 | 104,891 | +0.35(+1.10%) |
Feb 11, 2020 | 31.79 | 32.12 | 31.43 | 31.79 | 38,635 | +0.29(+0.92%) |
Feb 10, 2020 | 31.55 | 32.09 | 31.22 | 31.50 | 40,229 | -0.25(-0.79%) |
Feb 07, 2020 | 32.03 | 32.55 | 31.22 | 31.75 | 58,500 | +0.00(+0.00%) |
Feb 06, 2020 | 31.34 | 32.31 | 31.03 | 31.75 | 81,847 | +0.34(+1.08%) |
Feb 05, 2020 | 30.99 | 31.74 | 30.70 | 31.41 | 152,274 | +0.80(+2.61%) |
Feb 04, 2020 | 30.40 | 30.96 | 29.85 | 30.61 | 97,717 | +0.56(+1.86%) |