Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.28 | 22.84 | 20.32 | 22.76 | 671,322 | +0.58(+2.64%) |
Apr 29, 2020 | 20.29 | 22.94 | 20.27 | 22.17 | 1,014,867 | +2.21(+11.05%) |
Apr 28, 2020 | 17.97 | 20.19 | 17.29 | 19.97 | 892,219 | +2.18(+12.23%) |
Apr 27, 2020 | 18.32 | 18.45 | 17.00 | 17.79 | 1,315,613 | -0.58(-3.18%) |
Apr 24, 2020 | 20.29 | 20.72 | 17.96 | 18.38 | 2,008,561 | -1.88(-9.28%) |
Apr 23, 2020 | 21.70 | 22.54 | 18.74 | 20.26 | 2,201,664 | -2.78(-12.05%) |
Apr 22, 2020 | 23.11 | 24.48 | 22.55 | 23.03 | 917,366 | +1.13(+5.16%) |
Apr 21, 2020 | 22.23 | 22.23 | 21.05 | 21.90 | 967,791 | -0.59(-2.63%) |
Apr 20, 2020 | 21.39 | 23.19 | 20.19 | 22.49 | 427,259 | +0.62(+2.82%) |
Apr 17, 2020 | 22.61 | 23.65 | 21.83 | 21.88 | 417,488 | -0.59(-2.64%) |
Apr 16, 2020 | 24.56 | 24.56 | 22.14 | 22.47 | 608,247 | -2.16(-8.77%) |
Apr 15, 2020 | 26.37 | 26.47 | 23.52 | 24.63 | 628,365 | -2.83(-10.31%) |
Apr 14, 2020 | 27.66 | 29.07 | 26.71 | 27.46 | 797,450 | +0.55(+2.03%) |
Apr 13, 2020 | 26.85 | 27.28 | 25.78 | 26.91 | 500,978 | -0.19(-0.72%) |
Apr 09, 2020 | 25.43 | 28.18 | 25.17 | 27.11 | 809,452 | +2.26(+9.10%) |
Apr 08, 2020 | 24.01 | 25.48 | 23.78 | 24.85 | 390,467 | +1.00(+4.18%) |
Apr 07, 2020 | 26.05 | 27.39 | 23.63 | 23.85 | 807,539 | -1.79(-6.99%) |
Apr 06, 2020 | 25.42 | 25.99 | 24.58 | 25.64 | 392,708 | +1.54(+6.37%) |
Apr 03, 2020 | 25.00 | 25.28 | 22.69 | 24.11 | 329,629 | -0.15(-0.61%) |
Apr 02, 2020 | 24.19 | 25.48 | 22.49 | 24.26 | 414,818 | +0.47(+1.97%) |
Apr 01, 2020 | 21.84 | 24.29 | 21.45 | 23.79 | 501,370 | +1.26(+5.57%) |
Mar 31, 2020 | 21.82 | 23.97 | 20.81 | 22.53 | 518,380 | +1.18(+5.55%) |
Mar 30, 2020 | 21.50 | 21.80 | 19.78 | 21.35 | 1,239,028 | +0.05(+0.22%) |
Mar 27, 2020 | 23.17 | 23.53 | 21.21 | 21.30 | 967,341 | -2.80(-11.61%) |
Mar 26, 2020 | 26.20 | 26.73 | 23.28 | 24.10 | 821,483 | -1.82(-7.01%) |
Mar 25, 2020 | 24.35 | 26.84 | 22.28 | 25.92 | 621,628 | +1.47(+6.03%) |
Mar 24, 2020 | 25.92 | 25.92 | 22.52 | 24.44 | 537,667 | +0.34(+1.39%) |
Mar 23, 2020 | 26.14 | 27.15 | 23.47 | 24.11 | 476,602 | -1.83(-7.06%) |
Mar 20, 2020 | 26.75 | 28.27 | 24.85 | 25.94 | 907,957 | -0.50(-1.89%) |
Mar 19, 2020 | 25.14 | 28.78 | 24.26 | 26.44 | 489,332 | +1.04(+4.11%) |
Mar 18, 2020 | 29.93 | 32.02 | 24.18 | 25.39 | 850,554 | -6.50(-20.39%) |
Mar 17, 2020 | 27.60 | 33.49 | 27.26 | 31.90 | 1,444,627 | +4.58(+16.75%) |
Mar 16, 2020 | 25.73 | 28.06 | 23.40 | 27.32 | 776,343 | -0.83(-2.94%) |
Mar 13, 2020 | 26.66 | 28.44 | 24.40 | 28.15 | 938,611 | +3.55(+14.42%) |
Mar 12, 2020 | 24.78 | 26.95 | 24.15 | 24.60 | 841,619 | -2.14(-8.02%) |
Mar 11, 2020 | 28.18 | 28.61 | 25.58 | 26.74 | 1,028,232 | -2.27(-7.82%) |
Mar 10, 2020 | 30.20 | 31.12 | 27.37 | 29.01 | 933,749 | -0.25(-0.85%) |
Mar 09, 2020 | 28.74 | 31.83 | 27.34 | 29.26 | 750,908 | -5.32(-15.38%) |
Mar 06, 2020 | 34.64 | 35.47 | 33.69 | 34.58 | 949,385 | -0.93(-2.61%) |
Mar 05, 2020 | 36.16 | 36.54 | 34.39 | 35.51 | 553,672 | -1.28(-3.48%) |
Mar 04, 2020 | 36.48 | 37.40 | 35.77 | 36.78 | 320,681 | +0.37(+1.01%) |
Mar 03, 2020 | 36.77 | 37.13 | 34.71 | 36.42 | 603,557 | -0.20(-0.55%) |
Mar 02, 2020 | 38.90 | 39.15 | 35.72 | 36.62 | 916,345 | -2.25(-5.78%) |
Feb 28, 2020 | 37.39 | 40.73 | 37.03 | 38.87 | 618,457 | +1.20(+3.20%) |
Feb 27, 2020 | 35.08 | 38.48 | 34.74 | 37.66 | 743,849 | +1.57(+4.34%) |
Feb 26, 2020 | 39.15 | 39.20 | 35.81 | 36.09 | 789,406 | -3.02(-7.72%) |
Feb 25, 2020 | 40.37 | 40.38 | 38.14 | 39.11 | 500,207 | -1.08(-2.69%) |
Feb 24, 2020 | 38.60 | 40.48 | 37.31 | 40.19 | 629,329 | +0.49(+1.22%) |
Feb 21, 2020 | 40.95 | 41.05 | 39.04 | 39.71 | 631,153 | -1.78(-4.28%) |
Feb 20, 2020 | 42.68 | 42.68 | 41.31 | 41.48 | 844,827 | -1.22(-2.86%) |
Feb 19, 2020 | 43.07 | 43.20 | 42.18 | 42.70 | 326,792 | +0.08(+0.18%) |
Feb 18, 2020 | 43.05 | 43.25 | 41.68 | 42.63 | 388,744 | -0.61(-1.41%) |
Feb 14, 2020 | 44.22 | 44.33 | 42.93 | 43.24 | 257,798 | -0.70(-1.60%) |
Feb 13, 2020 | 43.16 | 44.05 | 42.63 | 43.94 | 351,891 | +0.32(+0.73%) |
Feb 12, 2020 | 45.21 | 45.92 | 43.21 | 43.62 | 431,866 | -0.90(-2.03%) |
Feb 11, 2020 | 43.93 | 45.03 | 43.62 | 44.52 | 624,842 | +1.13(+2.62%) |
Feb 10, 2020 | 42.83 | 43.99 | 42.39 | 43.39 | 500,961 | +0.40(+0.93%) |
Feb 07, 2020 | 44.05 | 44.28 | 42.22 | 42.99 | 391,361 | -1.37(-3.10%) |
Feb 06, 2020 | 44.90 | 48.01 | 42.96 | 44.36 | 1,060,888 | -0.87(-1.93%) |
Feb 05, 2020 | 42.55 | 46.18 | 42.32 | 45.23 | 1,080,240 | +3.35(+8.00%) |
Feb 04, 2020 | 40.14 | 42.56 | 40.12 | 41.88 | 677,137 | +2.13(+5.36%) |