Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.63 | 24.91 | 23.56 | 23.77 | 763,928 | -1.35(-5.37%) |
Apr 29, 2020 | 23.96 | 25.94 | 23.88 | 25.12 | 1,208,771 | +1.52(+6.44%) |
Apr 28, 2020 | 23.50 | 24.45 | 23.01 | 23.60 | 797,332 | +0.78(+3.42%) |
Apr 27, 2020 | 22.59 | 23.21 | 22.26 | 22.82 | 813,025 | +0.46(+2.06%) |
Apr 24, 2020 | 21.97 | 22.50 | 21.52 | 22.36 | 533,700 | +0.46(+2.10%) |
Apr 23, 2020 | 21.92 | 22.74 | 21.57 | 21.90 | 622,984 | +0.15(+0.69%) |
Apr 22, 2020 | 20.37 | 21.87 | 20.12 | 21.75 | 1,006,155 | +1.78(+8.91%) |
Apr 21, 2020 | 18.86 | 20.15 | 18.48 | 19.97 | 895,656 | +0.56(+2.89%) |
Apr 20, 2020 | 18.68 | 20.27 | 18.30 | 19.41 | 1,297,232 | +0.30(+1.57%) |
Apr 17, 2020 | 18.97 | 19.73 | 18.74 | 19.11 | 1,120,200 | +0.67(+3.63%) |
Apr 16, 2020 | 19.11 | 19.33 | 17.91 | 18.44 | 734,117 | -0.83(-4.31%) |
Apr 15, 2020 | 18.20 | 19.44 | 18.12 | 19.27 | 877,294 | +0.14(+0.73%) |
Apr 14, 2020 | 19.40 | 19.89 | 18.80 | 19.13 | 748,084 | +0.21(+1.11%) |
Apr 13, 2020 | 19.22 | 19.22 | 17.82 | 18.92 | 804,696 | -0.30(-1.56%) |
Apr 09, 2020 | 19.90 | 20.21 | 18.73 | 19.22 | 830,200 | -0.17(-0.88%) |
Apr 08, 2020 | 17.79 | 19.72 | 17.09 | 19.39 | 1,438,314 | +1.99(+11.44%) |
Apr 07, 2020 | 17.70 | 19.64 | 17.26 | 17.40 | 1,062,558 | +0.71(+4.25%) |
Apr 06, 2020 | 16.04 | 16.71 | 15.76 | 16.69 | 999,095 | +1.39(+9.08%) |
Apr 03, 2020 | 16.39 | 16.59 | 15.01 | 15.30 | 837,800 | -1.33(-8.00%) |
Apr 02, 2020 | 16.32 | 17.26 | 16.04 | 16.63 | 618,487 | +0.60(+3.74%) |
Apr 01, 2020 | 15.80 | 16.43 | 15.11 | 16.03 | 812,338 | -0.46(-2.79%) |
Mar 31, 2020 | 16.24 | 17.44 | 16.06 | 16.49 | 864,658 | +0.10(+0.61%) |
Mar 30, 2020 | 18.01 | 18.02 | 16.15 | 16.39 | 824,322 | -1.71(-9.45%) |
Mar 27, 2020 | 19.53 | 19.53 | 18.07 | 18.10 | 830,400 | -2.31(-11.32%) |
Mar 26, 2020 | 19.25 | 21.00 | 19.12 | 20.41 | 1,085,278 | +1.30(+6.80%) |
Mar 25, 2020 | 17.93 | 21.15 | 16.25 | 19.11 | 1,888,403 | +1.09(+6.05%) |
Mar 24, 2020 | 16.11 | 18.09 | 15.31 | 18.02 | 1,764,937 | +2.72(+17.78%) |
Mar 23, 2020 | 17.18 | 17.29 | 15.01 | 15.30 | 752,946 | -1.84(-10.74%) |
Mar 20, 2020 | 18.39 | 20.51 | 16.80 | 17.14 | 1,420,000 | -0.89(-4.94%) |
Mar 19, 2020 | 16.56 | 18.46 | 15.77 | 18.03 | 1,189,454 | +1.09(+6.43%) |
Mar 18, 2020 | 18.11 | 19.28 | 16.83 | 16.94 | 1,899,656 | -2.34(-12.14%) |
Mar 17, 2020 | 22.78 | 23.13 | 16.04 | 19.28 | 3,235,429 | -3.45(-15.18%) |
Mar 16, 2020 | 24.00 | 24.45 | 22.34 | 22.73 | 1,581,844 | -3.54(-13.48%) |
Mar 13, 2020 | 26.80 | 27.45 | 25.00 | 26.27 | 998,900 | +0.52(+2.02%) |
Mar 12, 2020 | 29.54 | 29.54 | 25.16 | 25.75 | 2,044,622 | -4.66(-15.32%) |
Mar 11, 2020 | 31.06 | 31.39 | 30.25 | 30.41 | 945,703 | -1.12(-3.55%) |
Mar 10, 2020 | 31.34 | 31.73 | 30.50 | 31.53 | 929,132 | +1.11(+3.65%) |
Mar 09, 2020 | 31.66 | 32.22 | 30.40 | 30.42 | 1,435,278 | -2.78(-8.37%) |
Mar 06, 2020 | 34.58 | 34.69 | 32.76 | 33.20 | 1,329,900 | -1.85(-5.28%) |
Mar 05, 2020 | 35.30 | 35.62 | 34.95 | 35.05 | 1,192,931 | -0.28(-0.79%) |
Mar 04, 2020 | 35.50 | 36.48 | 35.26 | 35.33 | 1,156,187 | -0.17(-0.48%) |
Mar 03, 2020 | 36.00 | 36.67 | 35.20 | 35.50 | 1,469,932 | -0.61(-1.69%) |
Mar 02, 2020 | 36.26 | 36.66 | 35.83 | 36.11 | 1,076,355 | -0.20(-0.55%) |
Feb 28, 2020 | 35.44 | 36.31 | 35.07 | 36.31 | 1,174,800 | +0.50(+1.40%) |
Feb 27, 2020 | 36.12 | 36.40 | 35.38 | 35.81 | 1,287,286 | -0.72(-1.97%) |
Feb 26, 2020 | 36.66 | 37.07 | 36.38 | 36.53 | 719,202 | +0.17(+0.47%) |
Feb 25, 2020 | 37.04 | 37.04 | 36.26 | 36.36 | 1,052,065 | -0.64(-1.73%) |
Feb 24, 2020 | 37.20 | 37.24 | 36.75 | 37.00 | 1,135,543 | -0.36(-0.96%) |
Feb 21, 2020 | 37.69 | 37.70 | 37.21 | 37.36 | 651,800 | -0.29(-0.77%) |
Feb 20, 2020 | 37.28 | 37.76 | 37.21 | 37.65 | 438,219 | +0.14(+0.37%) |
Feb 19, 2020 | 37.48 | 37.75 | 37.41 | 37.51 | 754,539 | +0.02(+0.05%) |
Feb 18, 2020 | 37.04 | 37.75 | 37.04 | 37.49 | 264,324 | +0.21(+0.56%) |
Feb 14, 2020 | 37.34 | 37.60 | 37.04 | 37.28 | 303,600 | +0.09(+0.24%) |
Feb 13, 2020 | 37.40 | 38.00 | 37.13 | 37.19 | 564,524 | -0.47(-1.25%) |
Feb 12, 2020 | 37.74 | 37.80 | 37.21 | 37.66 | 427,178 | +0.01(+0.03%) |
Feb 11, 2020 | 37.32 | 37.75 | 37.05 | 37.65 | 746,923 | +0.54(+1.46%) |
Feb 10, 2020 | 36.89 | 37.15 | 36.88 | 37.11 | 437,903 | +0.06(+0.16%) |
Feb 07, 2020 | 36.96 | 37.20 | 36.85 | 37.05 | 428,200 | -0.13(-0.35%) |
Feb 06, 2020 | 37.50 | 37.50 | 36.61 | 37.18 | 407,837 | -0.30(-0.80%) |
Feb 05, 2020 | 36.54 | 37.49 | 36.31 | 37.48 | 2,021,681 | +1.32(+3.65%) |
Feb 04, 2020 | 35.75 | 36.77 | 35.75 | 36.16 | 3,946,176 | +0.46(+1.29%) |