Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.42 | 24.42 | 22.11 | 22.21 | 303,589 | -2.16(-8.86%) |
Apr 29, 2020 | 26.63 | 26.63 | 24.12 | 24.37 | 293,207 | -1.27(-4.95%) |
Apr 28, 2020 | 25.36 | 26.50 | 24.50 | 25.64 | 279,656 | +0.96(+3.89%) |
Apr 27, 2020 | 24.35 | 24.92 | 23.72 | 24.68 | 907,468 | +0.49(+2.03%) |
Apr 24, 2020 | 23.28 | 24.37 | 22.85 | 24.19 | 165,400 | +0.93(+4.00%) |
Apr 23, 2020 | 24.00 | 24.49 | 22.40 | 23.26 | 299,334 | -0.11(-0.47%) |
Apr 22, 2020 | 23.48 | 23.91 | 22.64 | 23.37 | 190,510 | +0.61(+2.68%) |
Apr 21, 2020 | 22.67 | 23.80 | 22.09 | 22.76 | 296,052 | -0.54(-2.32%) |
Apr 20, 2020 | 23.69 | 24.48 | 22.93 | 23.30 | 477,322 | -0.47(-1.98%) |
Apr 17, 2020 | 22.00 | 23.97 | 21.11 | 23.77 | 653,100 | +1.63(+7.36%) |
Apr 16, 2020 | 24.00 | 24.00 | 19.01 | 22.14 | 1,140,922 | +1.10(+5.23%) |
Apr 15, 2020 | 24.61 | 25.11 | 21.03 | 21.04 | 616,010 | -3.63(-14.71%) |
Apr 14, 2020 | 24.55 | 25.94 | 23.81 | 24.67 | 351,769 | +0.96(+4.05%) |
Apr 13, 2020 | 24.04 | 24.54 | 21.35 | 23.71 | 352,844 | +2.41(+11.31%) |
Apr 09, 2020 | 20.33 | 21.33 | 19.88 | 21.30 | 144,600 | +1.25(+6.23%) |
Apr 08, 2020 | 20.31 | 20.48 | 19.83 | 20.05 | 181,784 | +0.17(+0.86%) |
Apr 07, 2020 | 20.98 | 21.06 | 19.53 | 19.88 | 141,130 | -0.16(-0.80%) |
Apr 06, 2020 | 19.50 | 20.92 | 19.11 | 20.04 | 307,558 | +1.67(+9.09%) |
Apr 03, 2020 | 16.85 | 19.57 | 16.81 | 18.37 | 452,700 | +1.37(+8.06%) |
Apr 02, 2020 | 16.54 | 17.98 | 16.34 | 17.00 | 241,623 | +0.50(+3.03%) |
Apr 01, 2020 | 17.30 | 17.45 | 16.10 | 16.50 | 168,556 | -1.34(-7.51%) |
Mar 31, 2020 | 18.04 | 18.71 | 17.15 | 17.84 | 197,355 | -0.32(-1.76%) |
Mar 30, 2020 | 17.72 | 18.52 | 16.87 | 18.16 | 219,363 | +0.46(+2.60%) |
Mar 27, 2020 | 17.04 | 18.50 | 16.74 | 17.70 | 149,400 | +0.07(+0.40%) |
Mar 26, 2020 | 18.34 | 19.00 | 17.27 | 17.63 | 181,961 | -0.51(-2.81%) |
Mar 25, 2020 | 17.98 | 18.64 | 16.18 | 18.14 | 225,338 | +0.07(+0.39%) |
Mar 24, 2020 | 17.14 | 18.37 | 16.84 | 18.07 | 181,912 | +1.85(+11.41%) |
Mar 23, 2020 | 13.71 | 16.25 | 13.12 | 16.22 | 261,750 | +2.54(+18.57%) |
Mar 20, 2020 | 14.87 | 15.24 | 13.56 | 13.68 | 418,500 | -0.78(-5.39%) |
Mar 19, 2020 | 14.79 | 15.44 | 14.30 | 14.46 | 305,510 | +0.19(+1.33%) |
Mar 18, 2020 | 14.56 | 15.74 | 14.15 | 14.27 | 343,914 | -1.48(-9.40%) |
Mar 17, 2020 | 15.04 | 16.77 | 14.21 | 15.75 | 299,353 | +1.13(+7.73%) |
Mar 16, 2020 | 16.55 | 19.25 | 14.56 | 14.62 | 219,442 | -4.17(-22.19%) |
Mar 13, 2020 | 19.50 | 19.96 | 16.66 | 18.79 | 241,200 | +0.30(+1.62%) |
Mar 12, 2020 | 22.45 | 22.51 | 18.12 | 18.49 | 287,948 | -5.37(-22.51%) |
Mar 11, 2020 | 27.13 | 27.52 | 23.73 | 23.86 | 321,345 | -3.83(-13.83%) |
Mar 10, 2020 | 27.85 | 27.91 | 26.06 | 27.69 | 218,590 | +0.67(+2.48%) |
Mar 09, 2020 | 26.45 | 27.39 | 26.00 | 27.02 | 285,834 | -2.09(-7.18%) |
Mar 06, 2020 | 28.55 | 29.80 | 28.55 | 29.11 | 117,300 | -0.09(-0.31%) |
Mar 05, 2020 | 29.26 | 30.33 | 28.87 | 29.20 | 320,875 | -0.57(-1.91%) |
Mar 04, 2020 | 29.50 | 29.97 | 29.35 | 29.77 | 157,571 | +0.66(+2.27%) |
Mar 03, 2020 | 28.15 | 29.57 | 28.15 | 29.11 | 208,467 | +1.10(+3.93%) |
Mar 02, 2020 | 26.51 | 29.30 | 26.51 | 28.01 | 296,412 | +0.75(+2.75%) |
Feb 28, 2020 | 26.00 | 27.43 | 25.88 | 27.26 | 138,700 | +0.49(+1.83%) |
Feb 27, 2020 | 27.85 | 28.05 | 26.77 | 26.77 | 150,104 | -1.67(-5.87%) |
Feb 26, 2020 | 28.90 | 29.09 | 28.19 | 28.44 | 97,466 | -0.23(-0.80%) |
Feb 25, 2020 | 29.53 | 29.80 | 28.15 | 28.67 | 132,600 | -0.66(-2.25%) |
Feb 24, 2020 | 28.91 | 29.87 | 28.01 | 29.33 | 197,191 | -0.95(-3.14%) |
Feb 21, 2020 | 30.00 | 30.58 | 29.68 | 30.28 | 137,500 | +0.03(+0.10%) |
Feb 20, 2020 | 29.68 | 30.31 | 29.66 | 30.25 | 121,315 | +0.33(+1.10%) |
Feb 19, 2020 | 30.00 | 30.20 | 29.29 | 29.92 | 127,805 | +0.02(+0.07%) |
Feb 18, 2020 | 27.95 | 29.95 | 27.90 | 29.90 | 173,432 | +1.84(+6.56%) |
Feb 14, 2020 | 28.04 | 28.81 | 27.41 | 28.06 | 75,300 | +0.03(+0.11%) |
Feb 13, 2020 | 29.44 | 29.59 | 27.90 | 28.03 | 204,497 | -1.58(-5.34%) |
Feb 12, 2020 | 30.16 | 30.40 | 29.34 | 29.61 | 80,319 | -0.36(-1.20%) |
Feb 11, 2020 | 30.07 | 30.22 | 29.70 | 29.97 | 85,539 | +0.17(+0.57%) |
Feb 10, 2020 | 29.40 | 30.09 | 29.21 | 29.80 | 52,919 | +0.28(+0.95%) |
Feb 07, 2020 | 29.73 | 29.92 | 29.24 | 29.52 | 42,200 | -0.46(-1.53%) |
Feb 06, 2020 | 30.60 | 30.64 | 29.71 | 29.98 | 65,886 | -0.34(-1.12%) |
Feb 05, 2020 | 30.27 | 30.48 | 29.88 | 30.32 | 118,894 | +0.47(+1.57%) |
Feb 04, 2020 | 29.97 | 30.18 | 28.94 | 29.85 | 63,833 | +0.45(+1.53%) |