Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.60 | 23.10 | 21.41 | 22.51 | 666,365 | -1.20(-5.07%) |
Apr 29, 2020 | 23.43 | 24.31 | 22.98 | 23.71 | 662,680 | +1.20(+5.34%) |
Apr 28, 2020 | 22.80 | 23.15 | 22.32 | 22.51 | 483,753 | +0.40(+1.83%) |
Apr 27, 2020 | 21.17 | 22.57 | 21.11 | 22.11 | 584,184 | +1.29(+6.19%) |
Apr 24, 2020 | 20.88 | 21.21 | 20.59 | 20.82 | 343,611 | +0.05(+0.24%) |
Apr 23, 2020 | 20.57 | 21.15 | 20.48 | 20.77 | 297,194 | +0.31(+1.51%) |
Apr 22, 2020 | 21.26 | 21.27 | 20.13 | 20.46 | 334,022 | -0.21(-1.01%) |
Apr 21, 2020 | 20.19 | 20.80 | 19.91 | 20.67 | 322,365 | -0.28(-1.31%) |
Apr 20, 2020 | 20.39 | 21.39 | 20.03 | 20.94 | 405,034 | -0.03(-0.16%) |
Apr 17, 2020 | 20.13 | 21.17 | 20.13 | 20.98 | 391,448 | +1.28(+6.52%) |
Apr 16, 2020 | 20.58 | 20.92 | 19.16 | 19.69 | 585,414 | -0.96(-4.64%) |
Apr 15, 2020 | 20.94 | 21.29 | 20.54 | 20.65 | 476,219 | -1.31(-5.96%) |
Apr 14, 2020 | 22.54 | 22.68 | 21.40 | 21.96 | 543,248 | -0.02(-0.08%) |
Apr 13, 2020 | 23.68 | 23.68 | 21.74 | 21.98 | 468,193 | -1.46(-6.23%) |
Apr 09, 2020 | 22.35 | 23.60 | 22.19 | 23.44 | 662,405 | +1.63(+7.50%) |
Apr 08, 2020 | 21.32 | 22.16 | 20.44 | 21.80 | 649,478 | +1.09(+5.28%) |
Apr 07, 2020 | 21.96 | 22.46 | 20.28 | 20.71 | 941,824 | -0.19(-0.92%) |
Apr 06, 2020 | 21.00 | 21.43 | 20.07 | 20.90 | 694,313 | +1.04(+5.25%) |
Apr 03, 2020 | 22.19 | 22.52 | 19.43 | 19.86 | 900,032 | -2.58(-11.49%) |
Apr 02, 2020 | 21.36 | 22.65 | 21.36 | 22.44 | 535,307 | +0.88(+4.10%) |
Apr 01, 2020 | 21.96 | 21.96 | 21.09 | 21.55 | 600,458 | -0.80(-3.58%) |
Mar 31, 2020 | 22.09 | 22.47 | 21.40 | 22.35 | 651,639 | +0.13(+0.56%) |
Mar 30, 2020 | 21.13 | 22.28 | 20.74 | 22.23 | 439,921 | +1.07(+5.05%) |
Mar 27, 2020 | 20.80 | 21.92 | 20.40 | 21.16 | 479,449 | -0.72(-3.28%) |
Mar 26, 2020 | 19.51 | 22.05 | 19.09 | 21.88 | 674,765 | +2.65(+13.80%) |
Mar 25, 2020 | 20.39 | 20.78 | 19.13 | 19.23 | 1,004,698 | -1.05(-5.18%) |
Mar 24, 2020 | 19.18 | 20.31 | 18.94 | 20.28 | 712,788 | +1.85(+10.05%) |
Mar 23, 2020 | 20.32 | 21.33 | 18.25 | 18.42 | 892,079 | -2.15(-10.46%) |
Mar 20, 2020 | 22.89 | 23.56 | 20.28 | 20.58 | 1,387,514 | -2.64(-11.35%) |
Mar 19, 2020 | 22.53 | 23.93 | 19.64 | 23.21 | 1,263,320 | +0.26(+1.13%) |
Mar 18, 2020 | 22.68 | 24.46 | 21.97 | 22.95 | 1,119,403 | -1.28(-5.27%) |
Mar 17, 2020 | 21.64 | 24.41 | 21.17 | 24.23 | 1,196,213 | +2.99(+14.10%) |
Mar 16, 2020 | 20.86 | 22.29 | 20.65 | 21.24 | 961,585 | -2.44(-10.32%) |
Mar 13, 2020 | 23.57 | 24.20 | 22.21 | 23.68 | 931,683 | +1.52(+6.85%) |
Mar 12, 2020 | 21.45 | 23.60 | 20.85 | 22.16 | 841,480 | -1.10(-4.73%) |
Mar 11, 2020 | 24.29 | 24.60 | 23.00 | 23.26 | 772,731 | -1.63(-6.54%) |
Mar 10, 2020 | 24.11 | 25.01 | 23.42 | 24.89 | 599,747 | +1.73(+7.49%) |
Mar 09, 2020 | 24.31 | 25.02 | 23.11 | 23.15 | 529,864 | -3.39(-12.79%) |
Mar 06, 2020 | 25.69 | 27.00 | 25.65 | 26.55 | 799,442 | -0.37(-1.36%) |
Mar 05, 2020 | 27.96 | 28.33 | 26.22 | 26.92 | 933,307 | -1.94(-6.71%) |
Mar 04, 2020 | 28.67 | 28.95 | 27.99 | 28.85 | 588,423 | +0.50(+1.77%) |
Mar 03, 2020 | 29.03 | 29.37 | 28.11 | 28.35 | 608,976 | -0.75(-2.58%) |
Mar 02, 2020 | 27.73 | 29.14 | 27.59 | 29.10 | 465,174 | +1.41(+5.09%) |
Feb 28, 2020 | 27.70 | 28.28 | 27.21 | 27.69 | 681,588 | -0.96(-3.35%) |
Feb 27, 2020 | 28.93 | 29.79 | 28.63 | 28.65 | 474,975 | -0.89(-3.02%) |
Feb 26, 2020 | 30.24 | 30.43 | 29.49 | 29.54 | 571,813 | -0.43(-1.45%) |
Feb 25, 2020 | 31.21 | 31.22 | 29.96 | 29.98 | 502,413 | -1.28(-4.11%) |
Feb 24, 2020 | 31.36 | 31.54 | 30.88 | 31.26 | 284,334 | -1.01(-3.13%) |
Feb 21, 2020 | 32.69 | 32.73 | 32.26 | 32.27 | 348,407 | -0.51(-1.55%) |
Feb 20, 2020 | 32.50 | 32.92 | 32.50 | 32.78 | 261,482 | +0.17(+0.52%) |
Feb 19, 2020 | 32.61 | 32.72 | 32.48 | 32.61 | 201,324 | +0.19(+0.59%) |
Feb 18, 2020 | 32.65 | 32.84 | 32.20 | 32.42 | 252,127 | -0.52(-1.58%) |
Feb 14, 2020 | 33.34 | 33.34 | 32.75 | 32.94 | 284,025 | -0.38(-1.13%) |
Feb 13, 2020 | 32.89 | 33.43 | 32.85 | 33.31 | 211,676 | +0.29(+0.88%) |
Feb 12, 2020 | 33.39 | 33.44 | 32.85 | 33.02 | 217,223 | -0.05(-0.16%) |
Feb 11, 2020 | 33.15 | 33.43 | 33.00 | 33.08 | 330,497 | +0.08(+0.24%) |
Feb 10, 2020 | 32.67 | 33.00 | 32.52 | 33.00 | 288,613 | +0.27(+0.82%) |
Feb 07, 2020 | 33.21 | 33.31 | 32.65 | 32.73 | 172,165 | -0.69(-2.07%) |
Feb 06, 2020 | 33.89 | 33.97 | 33.37 | 33.42 | 176,806 | -0.23(-0.67%) |
Feb 05, 2020 | 33.36 | 33.75 | 33.15 | 33.65 | 201,775 | +0.62(+1.87%) |
Feb 04, 2020 | 33.03 | 33.25 | 32.90 | 33.03 | 192,248 | +0.48(+1.49%) |