Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.60 | 21.02 | 20.14 | 20.26 | 713,708 | -1.24(-5.78%) |
Apr 29, 2020 | 21.26 | 21.82 | 21.02 | 21.50 | 799,647 | +1.45(+7.21%) |
Apr 28, 2020 | 19.97 | 20.53 | 19.54 | 20.05 | 635,439 | +1.09(+5.74%) |
Apr 27, 2020 | 17.92 | 19.32 | 17.69 | 18.97 | 705,531 | +1.22(+6.90%) |
Apr 24, 2020 | 17.31 | 17.98 | 17.05 | 17.74 | 712,257 | +0.60(+3.49%) |
Apr 23, 2020 | 17.17 | 17.61 | 16.78 | 17.14 | 779,772 | +0.01(+0.06%) |
Apr 22, 2020 | 17.70 | 17.88 | 16.86 | 17.13 | 900,872 | +0.16(+0.97%) |
Apr 21, 2020 | 17.64 | 18.24 | 16.81 | 16.97 | 780,485 | -1.55(-8.38%) |
Apr 20, 2020 | 18.21 | 19.07 | 17.94 | 18.52 | 580,504 | -0.53(-2.78%) |
Apr 17, 2020 | 19.03 | 19.52 | 18.63 | 19.05 | 784,582 | +1.18(+6.58%) |
Apr 16, 2020 | 18.32 | 18.97 | 17.41 | 17.88 | 698,176 | -0.72(-3.89%) |
Apr 15, 2020 | 19.29 | 20.04 | 18.55 | 18.60 | 656,725 | -2.02(-9.81%) |
Apr 14, 2020 | 21.52 | 22.02 | 20.13 | 20.62 | 607,751 | -0.17(-0.83%) |
Apr 13, 2020 | 21.42 | 22.07 | 19.99 | 20.80 | 579,982 | -0.81(-3.75%) |
Apr 09, 2020 | 19.77 | 22.12 | 19.75 | 21.61 | 899,868 | +2.70(+14.27%) |
Apr 08, 2020 | 17.99 | 19.12 | 17.24 | 18.91 | 721,651 | +1.29(+7.33%) |
Apr 07, 2020 | 18.46 | 19.04 | 17.17 | 17.62 | 771,133 | +0.30(+1.73%) |
Apr 06, 2020 | 16.55 | 17.63 | 16.29 | 17.32 | 852,563 | +1.99(+13.02%) |
Apr 03, 2020 | 15.64 | 15.79 | 14.22 | 15.32 | 1,268,033 | -0.48(-3.05%) |
Apr 02, 2020 | 15.44 | 16.21 | 14.68 | 15.80 | 672,081 | +0.06(+0.37%) |
Apr 01, 2020 | 16.95 | 17.23 | 15.50 | 15.75 | 930,268 | -2.37(-13.09%) |
Mar 31, 2020 | 18.92 | 19.48 | 17.78 | 18.12 | 1,063,932 | -0.96(-5.05%) |
Mar 30, 2020 | 18.27 | 19.30 | 17.84 | 19.08 | 712,379 | +0.92(+5.04%) |
Mar 27, 2020 | 18.64 | 19.45 | 17.82 | 18.17 | 828,268 | -1.70(-8.54%) |
Mar 26, 2020 | 17.66 | 20.05 | 17.44 | 19.86 | 1,187,111 | +2.46(+14.12%) |
Mar 25, 2020 | 15.83 | 18.24 | 15.56 | 17.40 | 1,226,292 | +1.87(+12.03%) |
Mar 24, 2020 | 12.73 | 15.63 | 12.54 | 15.53 | 1,209,331 | +3.29(+26.83%) |
Mar 23, 2020 | 11.18 | 12.80 | 10.73 | 12.25 | 1,438,435 | +0.93(+8.17%) |
Mar 20, 2020 | 12.30 | 12.53 | 10.81 | 11.32 | 1,427,523 | -0.88(-7.19%) |
Mar 19, 2020 | 10.97 | 12.52 | 8.741 | 12.20 | 1,593,808 | +1.05(+9.42%) |
Mar 18, 2020 | 13.47 | 14.10 | 10.69 | 11.15 | 989,388 | -3.78(-25.31%) |
Mar 17, 2020 | 15.27 | 15.73 | 13.10 | 14.93 | 1,188,913 | +0.13(+0.85%) |
Mar 16, 2020 | 14.94 | 16.96 | 14.44 | 14.80 | 1,036,428 | -3.74(-20.17%) |
Mar 13, 2020 | 17.26 | 18.57 | 16.07 | 18.54 | 1,195,085 | +2.49(+15.49%) |
Mar 12, 2020 | 19.38 | 19.38 | 15.57 | 16.06 | 1,193,790 | -3.47(-17.77%) |
Mar 11, 2020 | 19.61 | 20.16 | 18.61 | 19.52 | 1,349,374 | -1.12(-5.42%) |
Mar 10, 2020 | 19.68 | 21.26 | 18.69 | 20.64 | 1,475,853 | +2.60(+14.42%) |
Mar 09, 2020 | 19.98 | 20.01 | 17.91 | 18.04 | 762,716 | -3.72(-17.09%) |
Mar 06, 2020 | 22.58 | 23.23 | 21.23 | 21.76 | 742,764 | -1.75(-7.46%) |
Mar 05, 2020 | 23.70 | 24.16 | 23.19 | 23.51 | 500,601 | -1.42(-5.68%) |
Mar 04, 2020 | 24.26 | 24.93 | 23.76 | 24.93 | 574,141 | +1.17(+4.91%) |
Mar 03, 2020 | 25.51 | 26.00 | 23.52 | 23.76 | 662,232 | -1.86(-7.26%) |
Mar 02, 2020 | 24.41 | 25.62 | 24.07 | 25.62 | 710,873 | +1.26(+5.18%) |
Feb 28, 2020 | 24.86 | 25.49 | 23.55 | 24.36 | 968,977 | -1.46(-5.67%) |
Feb 27, 2020 | 26.25 | 27.29 | 25.83 | 25.83 | 625,788 | -1.08(-4.01%) |
Feb 26, 2020 | 27.76 | 27.90 | 26.76 | 26.91 | 488,176 | -0.62(-2.24%) |
Feb 25, 2020 | 29.42 | 29.42 | 27.49 | 27.52 | 430,785 | -1.97(-6.67%) |
Feb 24, 2020 | 30.27 | 30.27 | 29.31 | 29.49 | 465,038 | -1.74(-5.58%) |
Feb 21, 2020 | 31.87 | 31.91 | 30.84 | 31.23 | 301,650 | -0.89(-2.76%) |
Feb 20, 2020 | 31.61 | 32.25 | 31.56 | 32.12 | 446,787 | +0.19(+0.60%) |
Feb 19, 2020 | 32.23 | 32.23 | 31.69 | 31.93 | 557,340 | -0.13(-0.42%) |
Feb 18, 2020 | 32.17 | 32.54 | 31.52 | 32.06 | 552,096 | -0.24(-0.75%) |
Feb 14, 2020 | 32.53 | 32.92 | 31.92 | 32.30 | 560,964 | +0.13(+0.39%) |
Feb 13, 2020 | 30.24 | 32.50 | 29.85 | 32.18 | 880,818 | +3.58(+12.50%) |
Feb 12, 2020 | 28.63 | 29.06 | 28.50 | 28.60 | 336,666 | +0.16(+0.58%) |
Feb 11, 2020 | 27.79 | 28.75 | 27.79 | 28.44 | 422,253 | +0.86(+3.11%) |
Feb 10, 2020 | 27.96 | 27.98 | 27.25 | 27.58 | 358,326 | -0.56(-1.99%) |
Feb 07, 2020 | 27.89 | 28.73 | 27.72 | 28.14 | 406,870 | +0.05(+0.17%) |
Feb 06, 2020 | 28.09 | 28.21 | 27.61 | 28.09 | 471,806 | +0.19(+0.69%) |
Feb 05, 2020 | 27.11 | 27.96 | 26.97 | 27.90 | 372,002 | +1.21(+4.55%) |
Feb 04, 2020 | 26.64 | 26.95 | 26.48 | 26.68 | 390,833 | +0.64(+2.44%) |