Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.43 | 28.57 | 26.85 | 27.11 | 198,864 | -1.33(-4.68%) |
Apr 29, 2020 | 27.06 | 28.45 | 26.60 | 28.44 | 462,145 | +1.64(+6.12%) |
Apr 28, 2020 | 26.99 | 27.25 | 26.60 | 26.80 | 278,143 | +0.30(+1.13%) |
Apr 27, 2020 | 25.77 | 26.59 | 25.77 | 26.50 | 151,617 | +0.94(+3.68%) |
Apr 24, 2020 | 25.02 | 25.67 | 25.02 | 25.56 | 105,705 | +0.66(+2.65%) |
Apr 23, 2020 | 23.95 | 25.03 | 23.87 | 24.90 | 153,729 | +1.03(+4.32%) |
Apr 22, 2020 | 25.08 | 25.10 | 23.59 | 23.87 | 168,884 | -0.83(-3.36%) |
Apr 21, 2020 | 24.30 | 24.89 | 24.25 | 24.70 | 99,239 | -0.10(-0.40%) |
Apr 20, 2020 | 25.43 | 25.96 | 24.67 | 24.80 | 145,214 | -0.81(-3.16%) |
Apr 17, 2020 | 24.91 | 25.78 | 24.76 | 25.61 | 221,182 | +1.11(+4.53%) |
Apr 16, 2020 | 24.90 | 24.90 | 24.12 | 24.50 | 106,186 | -0.20(-0.81%) |
Apr 15, 2020 | 25.62 | 25.62 | 24.24 | 24.70 | 154,420 | -1.26(-4.85%) |
Apr 14, 2020 | 26.59 | 27.50 | 25.82 | 25.96 | 178,943 | -0.40(-1.52%) |
Apr 13, 2020 | 27.49 | 27.49 | 25.48 | 26.36 | 107,878 | -0.79(-2.91%) |
Apr 09, 2020 | 27.15 | 27.15 | 27.15 | 0 | +1.59(+6.22%) | |
Apr 08, 2020 | 24.65 | 25.75 | 24.52 | 25.56 | 242,230 | +0.91(+3.69%) |
Apr 07, 2020 | 25.04 | 26.47 | 24.55 | 24.65 | 186,153 | +0.24(+0.98%) |
Apr 06, 2020 | 22.76 | 24.61 | 22.76 | 24.41 | 168,698 | +1.95(+8.68%) |
Apr 03, 2020 | 22.75 | 22.85 | 21.93 | 22.46 | 409,785 | -0.39(-1.71%) |
Apr 02, 2020 | 23.99 | 24.21 | 22.11 | 22.85 | 450,720 | -0.85(-3.59%) |
Apr 01, 2020 | 24.07 | 24.59 | 23.31 | 23.70 | 320,222 | -1.28(-5.12%) |
Mar 31, 2020 | 24.75 | 25.40 | 24.00 | 24.98 | 258,150 | +0.34(+1.38%) |
Mar 30, 2020 | 24.20 | 24.69 | 23.08 | 24.64 | 141,070 | +0.06(+0.24%) |
Mar 27, 2020 | 22.62 | 25.36 | 22.62 | 24.58 | 308,934 | -1.99(-7.49%) |
Mar 26, 2020 | 23.31 | 26.92 | 23.31 | 26.57 | 339,305 | +3.27(+14.03%) |
Mar 25, 2020 | 19.75 | 23.52 | 19.67 | 23.30 | 401,725 | +3.69(+18.82%) |
Mar 24, 2020 | 19.66 | 20.44 | 18.91 | 19.61 | 422,233 | +0.52(+2.72%) |
Mar 23, 2020 | 21.41 | 21.41 | 18.56 | 19.09 | 420,101 | -4.25(-18.21%) |
Mar 20, 2020 | 20.84 | 24.28 | 19.67 | 23.34 | 538,833 | +2.60(+12.54%) |
Mar 19, 2020 | 19.65 | 20.89 | 18.94 | 20.74 | 190,886 | +1.04(+5.28%) |
Mar 18, 2020 | 22.66 | 22.67 | 18.05 | 19.70 | 763,565 | -3.46(-14.94%) |
Mar 17, 2020 | 23.30 | 24.75 | 21.79 | 23.16 | 466,510 | -0.55(-2.32%) |
Mar 16, 2020 | 25.30 | 25.31 | 19.00 | 23.71 | 769,729 | -5.31(-18.30%) |
Mar 13, 2020 | 30.33 | 30.78 | 27.91 | 29.02 | 306,564 | -0.29(-0.99%) |
Mar 12, 2020 | 31.80 | 31.80 | 29.12 | 29.31 | 496,713 | -4.03(-12.09%) |
Mar 11, 2020 | 35.22 | 36.20 | 33.01 | 33.34 | 512,689 | -1.66(-4.74%) |
Mar 10, 2020 | 33.75 | 37.50 | 33.75 | 35.00 | 324,994 | +1.73(+5.20%) |
Mar 09, 2020 | 35.00 | 35.00 | 33.08 | 33.27 | 295,455 | -2.96(-8.17%) |
Mar 06, 2020 | 37.00 | 37.00 | 35.75 | 36.23 | 350,208 | -1.26(-3.36%) |
Mar 05, 2020 | 38.20 | 38.39 | 37.35 | 37.49 | 501,406 | -1.21(-3.13%) |
Mar 04, 2020 | 43.93 | 43.93 | 37.73 | 38.70 | 1,064,151 | -1.80(-4.44%) |
Mar 03, 2020 | 40.11 | 40.69 | 38.67 | 40.50 | 573,750 | +0.39(+0.97%) |
Mar 02, 2020 | 39.27 | 40.11 | 38.43 | 40.11 | 440,132 | +0.78(+1.98%) |
Feb 28, 2020 | 41.04 | 41.04 | 38.84 | 39.33 | 435,844 | -2.52(-6.02%) |
Feb 27, 2020 | 42.26 | 42.77 | 40.69 | 41.85 | 346,065 | -1.03(-2.40%) |
Feb 26, 2020 | 43.00 | 44.38 | 42.10 | 42.88 | 328,506 | -0.80(-1.83%) |
Feb 25, 2020 | 44.45 | 44.97 | 43.39 | 43.68 | 282,813 | -0.71(-1.60%) |
Feb 24, 2020 | 44.75 | 44.86 | 44.35 | 44.39 | 213,681 | -0.50(-1.11%) |
Feb 21, 2020 | 44.91 | 45.48 | 44.86 | 44.89 | 124,132 | -0.10(-0.22%) |
Feb 20, 2020 | 45.00 | 45.78 | 44.91 | 44.99 | 144,235 | -0.09(-0.20%) |
Feb 19, 2020 | 44.82 | 45.65 | 44.75 | 45.08 | 210,044 | +0.16(+0.36%) |
Feb 18, 2020 | 44.23 | 45.14 | 44.23 | 44.92 | 100,969 | +0.41(+0.92%) |
Feb 14, 2020 | 44.51 | 44.51 | 44.51 | 0 | -0.61(-1.35%) | |
Feb 13, 2020 | 44.28 | 45.23 | 44.20 | 45.12 | 204,248 | +0.73(+1.64%) |
Feb 12, 2020 | 44.49 | 44.85 | 44.02 | 44.39 | 117,898 | -0.19(-0.43%) |
Feb 11, 2020 | 44.11 | 45.00 | 43.99 | 44.58 | 385,968 | +0.38(+0.86%) |
Feb 10, 2020 | 39.70 | 45.80 | 39.35 | 44.20 | 838,053 | +4.34(+10.89%) |
Feb 07, 2020 | 40.30 | 40.51 | 39.77 | 39.86 | 105,922 | -0.53(-1.31%) |
Feb 06, 2020 | 40.28 | 40.80 | 40.26 | 40.39 | 97,228 | +0.25(+0.62%) |
Feb 05, 2020 | 40.22 | 40.30 | 39.81 | 40.14 | 78,217 | +0.17(+0.43%) |
Feb 04, 2020 | 39.51 | 40.19 | 39.38 | 39.97 | 116,473 | +0.46(+1.16%) |