Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.86 | 25.28 | 24.24 | 25.04 | 1,081,823 | +0.26(+1.04%) |
Apr 29, 2020 | 24.47 | 24.91 | 24.10 | 24.79 | 1,705,263 | +0.74(+3.07%) |
Apr 28, 2020 | 23.71 | 24.41 | 23.40 | 24.05 | 1,043,288 | +0.85(+3.66%) |
Apr 27, 2020 | 22.72 | 23.67 | 22.56 | 23.20 | 900,231 | +0.63(+2.81%) |
Apr 24, 2020 | 21.99 | 22.82 | 21.96 | 22.56 | 969,756 | +0.59(+2.69%) |
Apr 23, 2020 | 21.65 | 22.62 | 21.61 | 21.97 | 835,918 | +0.31(+1.42%) |
Apr 22, 2020 | 21.58 | 21.85 | 20.90 | 21.66 | 784,092 | +0.60(+2.85%) |
Apr 21, 2020 | 20.15 | 21.28 | 19.92 | 21.06 | 1,308,848 | +0.57(+2.76%) |
Apr 20, 2020 | 20.68 | 21.55 | 20.30 | 20.50 | 994,598 | -0.80(-3.74%) |
Apr 17, 2020 | 20.46 | 21.42 | 20.31 | 21.30 | 2,501,491 | +1.23(+6.15%) |
Apr 16, 2020 | 20.00 | 20.22 | 19.36 | 20.06 | 743,200 | +0.06(+0.30%) |
Apr 15, 2020 | 20.23 | 20.62 | 19.46 | 20.00 | 1,087,313 | -1.00(-4.78%) |
Apr 14, 2020 | 21.00 | 21.27 | 20.03 | 21.00 | 981,676 | +0.52(+2.55%) |
Apr 13, 2020 | 19.26 | 20.69 | 18.73 | 20.48 | 1,033,064 | +1.47(+7.76%) |
Apr 09, 2020 | 19.98 | 20.54 | 18.94 | 19.01 | 1,234,765 | -0.37(-1.90%) |
Apr 08, 2020 | 18.94 | 19.46 | 18.68 | 19.38 | 882,215 | +0.63(+3.39%) |
Apr 07, 2020 | 19.08 | 19.32 | 18.37 | 18.74 | 1,284,737 | +0.92(+5.15%) |
Apr 06, 2020 | 19.24 | 19.69 | 17.42 | 17.82 | 1,618,118 | -1.09(-5.76%) |
Apr 03, 2020 | 17.30 | 18.98 | 17.16 | 18.91 | 1,218,435 | +1.80(+10.52%) |
Apr 02, 2020 | 17.57 | 18.31 | 16.80 | 17.11 | 1,488,937 | -0.48(-2.73%) |
Apr 01, 2020 | 18.00 | 18.19 | 17.11 | 17.59 | 888,513 | -1.14(-6.09%) |
Mar 31, 2020 | 17.82 | 18.75 | 17.82 | 18.73 | 1,149,762 | +0.81(+4.55%) |
Mar 30, 2020 | 18.72 | 18.86 | 17.59 | 17.92 | 1,036,200 | -0.81(-4.30%) |
Mar 27, 2020 | 18.78 | 19.03 | 18.00 | 18.72 | 690,866 | -0.61(-3.15%) |
Mar 26, 2020 | 18.77 | 19.50 | 18.48 | 19.33 | 1,060,270 | +0.81(+4.40%) |
Mar 25, 2020 | 18.00 | 19.08 | 16.79 | 18.52 | 1,810,621 | +0.76(+4.30%) |
Mar 24, 2020 | 17.11 | 18.05 | 16.95 | 17.76 | 1,287,396 | +1.77(+11.05%) |
Mar 23, 2020 | 16.55 | 16.92 | 15.23 | 15.99 | 1,529,023 | -0.94(-5.57%) |
Mar 20, 2020 | 17.22 | 19.00 | 16.29 | 16.93 | 2,350,907 | +0.03(+0.20%) |
Mar 19, 2020 | 10.66 | 17.11 | 10.66 | 16.90 | 2,512,801 | +6.16(+57.43%) |
Mar 18, 2020 | 12.00 | 12.13 | 10.55 | 10.73 | 2,054,826 | -1.46(-11.95%) |
Mar 17, 2020 | 15.50 | 15.77 | 11.84 | 12.19 | 3,034,319 | -3.10(-20.29%) |
Mar 16, 2020 | 15.86 | 16.86 | 15.11 | 15.29 | 2,308,444 | -1.46(-8.70%) |
Mar 13, 2020 | 16.92 | 16.98 | 16.02 | 16.75 | 1,665,288 | +0.66(+4.10%) |
Mar 12, 2020 | 16.96 | 17.11 | 15.71 | 16.09 | 2,225,693 | -1.96(-10.87%) |
Mar 11, 2020 | 19.03 | 19.20 | 17.70 | 18.06 | 2,022,955 | -1.40(-7.18%) |
Mar 10, 2020 | 20.53 | 20.70 | 18.76 | 19.45 | 1,783,937 | -0.51(-2.53%) |
Mar 09, 2020 | 19.72 | 20.32 | 19.69 | 19.96 | 1,386,558 | -1.50(-6.99%) |
Mar 06, 2020 | 20.66 | 21.93 | 20.65 | 21.46 | 1,480,295 | +0.09(+0.40%) |
Mar 05, 2020 | 21.73 | 21.88 | 20.87 | 21.37 | 1,375,901 | -0.55(-2.50%) |
Mar 04, 2020 | 21.64 | 22.02 | 21.22 | 21.92 | 1,518,173 | +0.67(+3.15%) |
Mar 03, 2020 | 21.33 | 22.49 | 20.92 | 21.25 | 1,223,625 | +0.03(+0.16%) |
Mar 02, 2020 | 21.17 | 21.26 | 20.58 | 21.22 | 2,536,106 | +0.20(+0.94%) |
Feb 28, 2020 | 20.76 | 21.44 | 20.60 | 21.02 | 1,933,564 | -0.18(-0.85%) |
Feb 27, 2020 | 21.43 | 21.99 | 20.55 | 21.20 | 1,686,325 | -0.40(-1.85%) |
Feb 26, 2020 | 22.64 | 22.87 | 21.39 | 21.60 | 1,666,526 | -0.84(-3.73%) |
Feb 25, 2020 | 23.99 | 24.18 | 22.38 | 22.44 | 1,213,057 | -1.52(-6.35%) |
Feb 24, 2020 | 24.51 | 24.59 | 23.61 | 23.96 | 1,043,824 | -1.25(-4.96%) |
Feb 21, 2020 | 24.96 | 25.54 | 24.81 | 25.21 | 814,910 | +0.04(+0.17%) |
Feb 20, 2020 | 24.67 | 25.44 | 24.58 | 25.17 | 801,635 | +0.39(+1.57%) |
Feb 19, 2020 | 25.31 | 25.66 | 24.65 | 24.78 | 1,072,383 | -0.43(-1.71%) |
Feb 18, 2020 | 25.77 | 26.08 | 24.96 | 25.21 | 1,271,370 | -0.52(-2.00%) |
Feb 14, 2020 | 25.39 | 26.84 | 25.39 | 25.72 | 1,774,715 | +0.41(+1.60%) |
Feb 13, 2020 | 24.61 | 26.91 | 24.57 | 25.32 | 3,923,029 | -4.92(-16.26%) |
Feb 12, 2020 | 29.43 | 30.36 | 29.16 | 30.23 | 986,931 | +0.99(+3.38%) |
Feb 11, 2020 | 29.50 | 29.60 | 28.88 | 29.25 | 460,806 | -0.08(-0.26%) |
Feb 10, 2020 | 29.59 | 30.08 | 29.17 | 29.32 | 544,725 | -0.45(-1.50%) |
Feb 07, 2020 | 30.24 | 30.35 | 29.74 | 29.77 | 377,387 | -0.63(-2.06%) |
Feb 06, 2020 | 30.98 | 31.11 | 30.02 | 30.39 | 508,209 | -0.24(-0.80%) |
Feb 05, 2020 | 29.82 | 30.87 | 29.82 | 30.64 | 620,713 | +1.25(+4.25%) |
Feb 04, 2020 | 28.79 | 29.79 | 28.63 | 29.39 | 660,291 | +0.92(+3.23%) |