Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.88 | 29.33 | 28.05 | 28.48 | 592,071 | -1.23(-4.13%) |
Apr 29, 2020 | 28.03 | 30.04 | 27.96 | 29.71 | 524,205 | +2.45(+9.01%) |
Apr 28, 2020 | 27.38 | 27.98 | 26.86 | 27.26 | 729,722 | +0.11(+0.42%) |
Apr 27, 2020 | 25.96 | 27.37 | 25.59 | 27.14 | 430,787 | +1.61(+6.32%) |
Apr 24, 2020 | 25.80 | 26.14 | 24.55 | 25.53 | 649,500 | -0.27(-1.06%) |
Apr 23, 2020 | 26.02 | 26.85 | 25.63 | 25.80 | 347,988 | -0.18(-0.69%) |
Apr 22, 2020 | 26.77 | 27.04 | 25.37 | 25.98 | 578,990 | -0.15(-0.58%) |
Apr 21, 2020 | 24.09 | 26.23 | 23.92 | 26.13 | 594,798 | +1.15(+4.61%) |
Apr 20, 2020 | 25.79 | 25.90 | 24.45 | 24.98 | 902,681 | -1.02(-3.92%) |
Apr 17, 2020 | 25.60 | 26.09 | 24.98 | 26.00 | 1,008,991 | +1.44(+5.88%) |
Apr 16, 2020 | 24.21 | 25.22 | 23.61 | 24.56 | 956,490 | +0.06(+0.23%) |
Apr 15, 2020 | 22.98 | 24.59 | 22.15 | 24.50 | 1,325,745 | -0.09(-0.38%) |
Apr 14, 2020 | 25.98 | 26.23 | 24.24 | 24.59 | 1,136,049 | -0.53(-2.10%) |
Apr 13, 2020 | 25.22 | 25.24 | 23.74 | 25.12 | 1,081,877 | +1.42(+5.97%) |
Apr 09, 2020 | 23.84 | 25.88 | 22.88 | 23.71 | 1,813,240 | +1.00(+4.41%) |
Apr 08, 2020 | 19.95 | 23.53 | 19.95 | 22.71 | 1,207,876 | +3.48(+18.12%) |
Apr 07, 2020 | 19.91 | 21.46 | 19.06 | 19.22 | 1,626,651 | +0.38(+2.00%) |
Apr 06, 2020 | 17.20 | 19.41 | 17.20 | 18.84 | 1,148,581 | +2.56(+15.71%) |
Apr 03, 2020 | 15.66 | 16.67 | 13.76 | 16.29 | 2,532,224 | -0.62(-3.69%) |
Apr 02, 2020 | 17.39 | 17.98 | 16.76 | 16.91 | 773,215 | -0.56(-3.19%) |
Apr 01, 2020 | 19.84 | 20.32 | 16.74 | 17.47 | 856,399 | -3.41(-16.33%) |
Mar 31, 2020 | 20.78 | 22.21 | 20.49 | 20.87 | 769,454 | -0.07(-0.32%) |
Mar 30, 2020 | 22.82 | 22.96 | 19.91 | 20.94 | 793,637 | -1.73(-7.62%) |
Mar 27, 2020 | 23.55 | 24.23 | 22.38 | 22.67 | 942,368 | -1.68(-6.90%) |
Mar 26, 2020 | 21.19 | 24.86 | 21.19 | 24.35 | 1,310,243 | +3.46(+16.54%) |
Mar 25, 2020 | 18.91 | 21.92 | 18.25 | 20.89 | 1,029,973 | +2.01(+10.65%) |
Mar 24, 2020 | 18.63 | 19.84 | 17.99 | 18.88 | 948,459 | +0.73(+4.00%) |
Mar 23, 2020 | 17.40 | 18.85 | 15.58 | 18.16 | 1,349,661 | +1.23(+7.25%) |
Mar 20, 2020 | 16.44 | 18.26 | 16.01 | 16.93 | 1,636,142 | +0.97(+6.09%) |
Mar 19, 2020 | 16.30 | 17.28 | 14.39 | 15.96 | 2,457,395 | -0.55(-3.32%) |
Mar 18, 2020 | 21.03 | 21.68 | 12.40 | 16.50 | 3,007,249 | -6.59(-28.54%) |
Mar 17, 2020 | 23.76 | 25.65 | 21.37 | 23.09 | 3,174,579 | +2.55(+12.41%) |
Mar 16, 2020 | 25.49 | 25.85 | 20.28 | 20.54 | 2,046,838 | -6.96(-25.30%) |
Mar 13, 2020 | 30.15 | 30.62 | 25.76 | 27.50 | 1,634,977 | -1.54(-5.30%) |
Mar 12, 2020 | 31.12 | 31.48 | 28.13 | 29.04 | 1,824,468 | -3.70(-11.30%) |
Mar 11, 2020 | 33.32 | 35.07 | 32.40 | 32.74 | 1,551,122 | -1.08(-3.18%) |
Mar 10, 2020 | 34.32 | 34.76 | 32.47 | 33.82 | 1,509,913 | -0.09(-0.28%) |
Mar 09, 2020 | 28.72 | 35.06 | 28.26 | 33.91 | 1,776,134 | -1.49(-4.21%) |
Mar 06, 2020 | 34.35 | 35.62 | 34.22 | 35.40 | 1,222,843 | +0.08(+0.21%) |
Mar 05, 2020 | 35.78 | 36.46 | 35.02 | 35.33 | 1,134,522 | -0.98(-2.70%) |
Mar 04, 2020 | 35.02 | 36.43 | 34.69 | 36.31 | 1,684,963 | +1.80(+5.23%) |
Mar 03, 2020 | 34.20 | 34.66 | 33.77 | 34.51 | 1,397,039 | +0.38(+1.11%) |
Mar 02, 2020 | 33.54 | 34.16 | 33.04 | 34.13 | 1,243,956 | +0.84(+2.52%) |
Feb 28, 2020 | 32.24 | 33.61 | 32.06 | 33.29 | 1,989,279 | +1.09(+3.37%) |
Feb 27, 2020 | 32.89 | 33.55 | 32.10 | 32.20 | 1,030,257 | -0.87(-2.63%) |
Feb 26, 2020 | 33.49 | 33.82 | 32.72 | 33.07 | 1,084,047 | -0.46(-1.38%) |
Feb 25, 2020 | 33.70 | 34.02 | 33.20 | 33.53 | 1,384,196 | -0.23(-0.67%) |
Feb 24, 2020 | 32.98 | 33.82 | 32.78 | 33.76 | 653,036 | +0.27(+0.82%) |
Feb 21, 2020 | 33.06 | 33.81 | 32.51 | 33.49 | 1,074,344 | +0.38(+1.14%) |
Feb 20, 2020 | 33.27 | 33.45 | 32.64 | 33.11 | 722,391 | -0.17(-0.51%) |
Feb 19, 2020 | 33.44 | 33.72 | 33.10 | 33.28 | 729,726 | -0.03(-0.08%) |
Feb 18, 2020 | 33.40 | 33.62 | 32.84 | 33.31 | 808,143 | +0.14(+0.43%) |
Feb 14, 2020 | 33.68 | 33.70 | 33.00 | 33.17 | 1,110,251 | -0.31(-0.93%) |
Feb 13, 2020 | 32.60 | 33.61 | 32.01 | 33.48 | 3,945,181 | -1.50(-4.29%) |
Feb 12, 2020 | 35.69 | 36.16 | 34.91 | 34.98 | 652,177 | -0.64(-1.80%) |
Feb 11, 2020 | 36.21 | 36.23 | 35.18 | 35.62 | 429,209 | -0.53(-1.46%) |
Feb 10, 2020 | 36.80 | 37.24 | 35.65 | 36.15 | 775,230 | -0.53(-1.44%) |
Feb 07, 2020 | 34.55 | 36.67 | 34.41 | 36.67 | 1,305,332 | +3.07(+9.13%) |
Feb 06, 2020 | 34.28 | 34.44 | 33.42 | 33.61 | 473,297 | -0.33(-0.97%) |
Feb 05, 2020 | 32.81 | 34.11 | 32.80 | 33.93 | 770,340 | +1.47(+4.52%) |
Feb 04, 2020 | 32.11 | 32.49 | 32.04 | 32.47 | 453,117 | +0.51(+1.59%) |