Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.05 | 28.55 | 26.44 | 26.50 | 633,693 | -2.18(-7.60%) |
Apr 29, 2020 | 28.38 | 29.22 | 27.54 | 28.68 | 1,104,016 | +1.05(+3.80%) |
Apr 28, 2020 | 29.08 | 29.68 | 27.26 | 27.63 | 597,396 | -0.55(-1.95%) |
Apr 27, 2020 | 25.93 | 28.38 | 25.72 | 28.18 | 651,231 | +2.51(+9.78%) |
Apr 24, 2020 | 24.47 | 26.05 | 23.91 | 25.67 | 415,800 | +1.42(+5.86%) |
Apr 23, 2020 | 24.46 | 25.12 | 24.07 | 24.25 | 535,116 | -0.08(-0.33%) |
Apr 22, 2020 | 24.27 | 26.16 | 23.79 | 24.33 | 456,794 | +0.64(+2.70%) |
Apr 21, 2020 | 23.16 | 24.99 | 23.00 | 23.69 | 548,379 | -0.50(-2.07%) |
Apr 20, 2020 | 23.59 | 24.45 | 22.95 | 24.19 | 749,195 | -0.31(-1.27%) |
Apr 17, 2020 | 25.87 | 26.22 | 24.16 | 24.50 | 708,100 | +0.47(+1.96%) |
Apr 16, 2020 | 24.07 | 24.57 | 23.20 | 24.03 | 679,612 | -0.18(-0.74%) |
Apr 15, 2020 | 23.82 | 25.15 | 23.25 | 24.21 | 855,488 | -0.87(-3.47%) |
Apr 14, 2020 | 24.90 | 25.67 | 24.38 | 25.08 | 856,984 | +0.83(+3.42%) |
Apr 13, 2020 | 24.27 | 24.53 | 23.11 | 24.25 | 677,649 | -0.12(-0.49%) |
Apr 09, 2020 | 23.52 | 26.00 | 22.38 | 24.37 | 1,144,400 | +2.37(+10.77%) |
Apr 08, 2020 | 20.61 | 22.24 | 19.74 | 22.00 | 1,345,916 | +2.06(+10.33%) |
Apr 07, 2020 | 19.86 | 21.33 | 19.86 | 19.94 | 1,836,214 | +1.54(+8.37%) |
Apr 06, 2020 | 17.87 | 19.81 | 17.84 | 18.40 | 1,189,683 | +1.73(+10.38%) |
Apr 03, 2020 | 16.44 | 16.75 | 15.37 | 16.67 | 579,300 | +0.15(+0.91%) |
Apr 02, 2020 | 16.14 | 17.40 | 15.77 | 16.52 | 562,251 | +0.04(+0.24%) |
Apr 01, 2020 | 18.06 | 18.28 | 16.10 | 16.48 | 1,353,998 | -2.94(-15.14%) |
Mar 31, 2020 | 19.51 | 20.09 | 18.73 | 19.42 | 760,084 | -0.16(-0.82%) |
Mar 30, 2020 | 19.78 | 20.61 | 18.95 | 19.58 | 558,025 | -0.35(-1.76%) |
Mar 27, 2020 | 20.94 | 21.54 | 19.48 | 19.93 | 870,000 | -2.22(-10.02%) |
Mar 26, 2020 | 21.55 | 22.89 | 21.26 | 22.15 | 1,600,581 | +0.96(+4.53%) |
Mar 25, 2020 | 18.09 | 22.30 | 17.89 | 21.19 | 1,674,080 | +3.10(+17.14%) |
Mar 24, 2020 | 14.38 | 18.18 | 14.27 | 18.09 | 1,054,471 | +4.39(+32.04%) |
Mar 23, 2020 | 14.37 | 14.72 | 11.70 | 13.70 | 1,230,573 | -0.36(-2.56%) |
Mar 20, 2020 | 17.68 | 18.32 | 13.47 | 14.06 | 1,976,500 | -3.41(-19.52%) |
Mar 19, 2020 | 16.64 | 18.29 | 15.86 | 17.47 | 1,252,035 | +0.80(+4.80%) |
Mar 18, 2020 | 19.01 | 19.54 | 14.91 | 16.67 | 1,400,914 | -3.86(-18.80%) |
Mar 17, 2020 | 23.65 | 25.86 | 19.31 | 20.53 | 2,235,686 | -2.72(-11.70%) |
Mar 16, 2020 | 24.99 | 28.83 | 23.08 | 23.25 | 1,270,116 | -7.12(-23.44%) |
Mar 13, 2020 | 28.99 | 30.53 | 26.59 | 30.37 | 1,195,500 | +2.71(+9.80%) |
Mar 12, 2020 | 29.19 | 31.18 | 27.50 | 27.66 | 974,429 | -4.00(-12.63%) |
Mar 11, 2020 | 33.84 | 34.12 | 31.39 | 31.66 | 700,339 | -3.04(-8.76%) |
Mar 10, 2020 | 35.59 | 36.11 | 33.15 | 34.70 | 809,540 | +0.18(+0.52%) |
Mar 09, 2020 | 32.64 | 35.30 | 32.30 | 34.52 | 877,859 | -0.42(-1.20%) |
Mar 06, 2020 | 33.99 | 35.73 | 33.93 | 34.94 | 558,800 | -0.53(-1.49%) |
Mar 05, 2020 | 35.76 | 36.57 | 34.91 | 35.47 | 406,587 | -1.32(-3.59%) |
Mar 04, 2020 | 36.26 | 37.02 | 35.67 | 36.79 | 359,508 | +0.97(+2.71%) |
Mar 03, 2020 | 36.18 | 37.40 | 35.59 | 35.82 | 596,737 | -0.51(-1.40%) |
Mar 02, 2020 | 35.28 | 36.51 | 33.90 | 36.33 | 690,182 | +1.51(+4.34%) |
Feb 28, 2020 | 34.39 | 35.49 | 33.66 | 34.82 | 1,072,900 | -0.36(-1.02%) |
Feb 27, 2020 | 38.51 | 38.91 | 34.94 | 35.18 | 1,516,748 | -3.42(-8.86%) |
Feb 26, 2020 | 37.49 | 39.88 | 37.21 | 38.60 | 1,932,524 | +4.77(+14.10%) |
Feb 25, 2020 | 34.56 | 34.71 | 33.61 | 33.83 | 674,918 | -0.64(-1.86%) |
Feb 24, 2020 | 33.80 | 35.18 | 33.80 | 34.47 | 485,781 | -1.48(-4.12%) |
Feb 21, 2020 | 36.13 | 36.40 | 35.31 | 35.95 | 468,800 | -0.15(-0.42%) |
Feb 20, 2020 | 35.43 | 36.22 | 35.35 | 36.10 | 324,552 | +0.58(+1.63%) |
Feb 19, 2020 | 35.56 | 36.02 | 35.26 | 35.52 | 410,753 | +0.10(+0.28%) |
Feb 18, 2020 | 33.68 | 35.48 | 33.66 | 35.42 | 502,478 | +1.67(+4.95%) |
Feb 14, 2020 | 33.07 | 33.88 | 32.62 | 33.75 | 765,300 | +0.66(+1.99%) |
Feb 13, 2020 | 32.62 | 33.45 | 32.45 | 33.09 | 724,563 | +0.50(+1.53%) |
Feb 12, 2020 | 32.94 | 33.04 | 31.70 | 32.59 | 1,322,016 | -0.08(-0.24%) |
Feb 11, 2020 | 33.07 | 33.16 | 32.28 | 32.67 | 492,668 | -0.26(-0.79%) |
Feb 10, 2020 | 33.24 | 33.92 | 32.11 | 32.93 | 476,467 | -0.52(-1.55%) |
Feb 07, 2020 | 34.38 | 34.67 | 33.39 | 33.45 | 287,100 | -1.03(-2.99%) |
Feb 06, 2020 | 34.37 | 35.09 | 34.22 | 34.48 | 482,933 | +0.23(+0.67%) |
Feb 05, 2020 | 33.95 | 34.27 | 33.23 | 34.25 | 680,884 | +0.59(+1.75%) |
Feb 04, 2020 | 34.58 | 34.67 | 33.60 | 33.66 | 458,790 | -0.65(-1.89%) |