Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.85 | 21.53 | 20.36 | 21.13 | 975,767 | -0.30(-1.40%) |
Apr 29, 2020 | 20.74 | 21.86 | 20.13 | 21.43 | 1,586,688 | +1.69(+8.56%) |
Apr 28, 2020 | 21.00 | 21.18 | 19.67 | 19.74 | 983,086 | -0.62(-3.05%) |
Apr 27, 2020 | 19.56 | 20.56 | 19.32 | 20.36 | 1,222,166 | +1.12(+5.82%) |
Apr 24, 2020 | 18.71 | 19.46 | 18.35 | 19.24 | 996,500 | +0.58(+3.11%) |
Apr 23, 2020 | 17.57 | 19.08 | 17.57 | 18.66 | 1,182,373 | +1.35(+7.80%) |
Apr 22, 2020 | 17.83 | 17.95 | 17.06 | 17.31 | 1,036,666 | -0.04(-0.23%) |
Apr 21, 2020 | 17.03 | 17.49 | 16.55 | 17.35 | 1,294,695 | -0.36(-2.03%) |
Apr 20, 2020 | 17.39 | 18.57 | 17.26 | 17.71 | 1,016,756 | -0.65(-3.54%) |
Apr 17, 2020 | 18.21 | 18.53 | 17.50 | 18.36 | 1,515,100 | +1.42(+8.38%) |
Apr 16, 2020 | 18.03 | 18.73 | 16.72 | 16.94 | 1,776,507 | -1.52(-8.23%) |
Apr 15, 2020 | 18.27 | 18.80 | 17.56 | 18.46 | 1,536,143 | -0.88(-4.55%) |
Apr 14, 2020 | 18.22 | 19.50 | 18.22 | 19.34 | 1,425,208 | +1.44(+8.04%) |
Apr 13, 2020 | 18.40 | 18.40 | 17.07 | 17.90 | 1,476,493 | -0.62(-3.35%) |
Apr 09, 2020 | 18.00 | 18.98 | 17.49 | 18.52 | 2,709,400 | +1.27(+7.36%) |
Apr 08, 2020 | 17.29 | 18.38 | 16.93 | 17.25 | 1,869,932 | +0.70(+4.23%) |
Apr 07, 2020 | 17.90 | 18.13 | 16.14 | 16.55 | 2,671,450 | +0.25(+1.53%) |
Apr 06, 2020 | 14.44 | 16.42 | 14.20 | 16.30 | 2,017,706 | +2.94(+22.01%) |
Apr 03, 2020 | 13.54 | 13.65 | 12.95 | 13.36 | 1,422,100 | -0.16(-1.18%) |
Apr 02, 2020 | 13.31 | 13.98 | 13.08 | 13.52 | 1,106,930 | +0.02(+0.15%) |
Apr 01, 2020 | 14.65 | 14.82 | 13.37 | 13.50 | 1,630,297 | -1.92(-12.45%) |
Mar 31, 2020 | 16.00 | 16.12 | 15.02 | 15.42 | 2,375,856 | -0.54(-3.38%) |
Mar 30, 2020 | 15.85 | 16.37 | 15.10 | 15.96 | 1,636,502 | -0.13(-0.81%) |
Mar 27, 2020 | 17.21 | 17.58 | 15.50 | 16.09 | 2,240,000 | -2.70(-14.37%) |
Mar 26, 2020 | 18.16 | 19.70 | 17.55 | 18.79 | 2,830,534 | +0.63(+3.47%) |
Mar 25, 2020 | 16.29 | 18.68 | 16.08 | 18.16 | 3,105,848 | +1.96(+12.10%) |
Mar 24, 2020 | 12.82 | 16.34 | 12.79 | 16.20 | 4,212,610 | +4.24(+35.45%) |
Mar 23, 2020 | 11.50 | 12.34 | 11.06 | 11.96 | 2,553,488 | +0.36(+3.10%) |
Mar 20, 2020 | 12.54 | 13.30 | 11.29 | 11.60 | 3,687,100 | -0.44(-3.65%) |
Mar 19, 2020 | 10.24 | 12.69 | 10.24 | 12.04 | 3,564,389 | +1.71(+16.55%) |
Mar 18, 2020 | 12.76 | 13.15 | 9.630 | 10.33 | 3,253,327 | -3.36(-24.54%) |
Mar 17, 2020 | 14.00 | 15.19 | 12.34 | 13.69 | 3,275,503 | -0.05(-0.36%) |
Mar 16, 2020 | 14.00 | 15.69 | 13.48 | 13.74 | 2,997,510 | -3.40(-19.84%) |
Mar 13, 2020 | 18.57 | 18.85 | 16.00 | 17.14 | 3,222,400 | -0.16(-0.92%) |
Mar 12, 2020 | 19.66 | 19.90 | 17.27 | 17.30 | 2,790,595 | -4.42(-20.35%) |
Mar 11, 2020 | 22.91 | 23.69 | 21.54 | 21.72 | 1,498,183 | -2.02(-8.51%) |
Mar 10, 2020 | 24.26 | 24.26 | 22.01 | 23.74 | 1,540,039 | +0.73(+3.17%) |
Mar 09, 2020 | 24.06 | 24.37 | 23.00 | 23.01 | 1,871,656 | -3.39(-12.84%) |
Mar 06, 2020 | 27.96 | 28.31 | 25.12 | 26.40 | 2,985,300 | -2.41(-8.37%) |
Mar 05, 2020 | 28.96 | 29.56 | 28.23 | 28.81 | 1,567,952 | -0.89(-3.00%) |
Mar 04, 2020 | 29.64 | 30.58 | 29.30 | 29.70 | 2,209,169 | +0.67(+2.31%) |
Mar 03, 2020 | 28.93 | 29.76 | 28.18 | 29.03 | 1,248,696 | +0.41(+1.43%) |
Mar 02, 2020 | 27.07 | 28.68 | 26.75 | 28.62 | 1,484,669 | +1.56(+5.76%) |
Feb 28, 2020 | 26.69 | 27.59 | 26.14 | 27.06 | 2,822,600 | -0.63(-2.28%) |
Feb 27, 2020 | 28.43 | 28.99 | 27.40 | 27.69 | 1,666,772 | -1.57(-5.37%) |
Feb 26, 2020 | 29.79 | 30.76 | 29.24 | 29.26 | 1,583,758 | -0.49(-1.65%) |
Feb 25, 2020 | 31.87 | 31.90 | 29.55 | 29.75 | 1,788,736 | -1.88(-5.94%) |
Feb 24, 2020 | 30.82 | 32.02 | 30.80 | 31.63 | 1,609,324 | -0.80(-2.47%) |
Feb 21, 2020 | 32.66 | 32.77 | 31.97 | 32.43 | 1,933,100 | +0.22(+0.68%) |
Feb 20, 2020 | 31.51 | 32.53 | 31.15 | 32.21 | 1,901,284 | +0.82(+2.61%) |
Feb 19, 2020 | 30.92 | 31.65 | 30.52 | 31.39 | 1,168,207 | +0.49(+1.59%) |
Feb 18, 2020 | 30.92 | 31.84 | 30.51 | 30.90 | 2,425,773 | -0.33(-1.06%) |
Feb 14, 2020 | 29.95 | 31.50 | 29.57 | 31.23 | 3,931,200 | +1.12(+3.72%) |
Feb 13, 2020 | 27.34 | 30.45 | 27.00 | 30.11 | 9,504,808 | +2.93(+10.78%) |
Feb 12, 2020 | 25.37 | 25.91 | 24.61 | 27.18 | 1,526,074 | +2.07(+8.24%) |
Feb 11, 2020 | 24.72 | 25.54 | 24.53 | 25.11 | 981,344 | +0.44(+1.78%) |
Feb 10, 2020 | 25.10 | 25.30 | 24.60 | 24.67 | 1,276,294 | -0.43(-1.71%) |
Feb 07, 2020 | 25.54 | 25.87 | 25.03 | 25.10 | 699,000 | -0.69(-2.68%) |
Feb 06, 2020 | 25.34 | 26.04 | 25.23 | 25.79 | 696,116 | +0.39(+1.54%) |
Feb 05, 2020 | 26.00 | 26.17 | 25.16 | 25.40 | 1,236,071 | -0.44(-1.70%) |
Feb 04, 2020 | 24.96 | 25.86 | 24.76 | 25.84 | 1,900,241 | +1.26(+5.13%) |