Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.22 | 22.77 | 20.26 | 22.69 | 673,350 | +0.58(+2.64%) |
Apr 29, 2020 | 20.23 | 22.87 | 20.21 | 22.11 | 1,017,933 | +2.20(+11.05%) |
Apr 28, 2020 | 17.92 | 20.12 | 17.23 | 19.91 | 894,914 | +2.17(+12.23%) |
Apr 27, 2020 | 18.27 | 18.39 | 16.95 | 17.74 | 1,319,587 | -0.58(-3.18%) |
Apr 24, 2020 | 20.23 | 20.65 | 17.90 | 18.32 | 2,014,628 | -1.87(-9.28%) |
Apr 23, 2020 | 21.63 | 22.47 | 18.68 | 20.19 | 2,208,315 | -2.77(-12.05%) |
Apr 22, 2020 | 23.04 | 24.41 | 22.48 | 22.96 | 920,137 | +1.13(+5.16%) |
Apr 21, 2020 | 22.16 | 22.16 | 20.99 | 21.83 | 970,715 | -0.59(-2.63%) |
Apr 20, 2020 | 21.32 | 23.12 | 20.13 | 22.43 | 428,549 | +0.61(+2.82%) |
Apr 17, 2020 | 22.54 | 23.58 | 21.76 | 21.81 | 418,749 | -0.59(-2.64%) |
Apr 16, 2020 | 24.49 | 24.49 | 22.08 | 22.40 | 610,085 | -2.15(-8.77%) |
Apr 15, 2020 | 26.29 | 26.39 | 23.44 | 24.56 | 630,263 | -2.82(-10.31%) |
Apr 14, 2020 | 27.58 | 28.99 | 26.63 | 27.38 | 799,859 | +0.54(+2.03%) |
Apr 13, 2020 | 26.77 | 27.20 | 25.70 | 26.83 | 502,491 | -0.19(-0.72%) |
Apr 09, 2020 | 25.36 | 28.10 | 25.09 | 27.03 | 811,898 | +2.25(+9.10%) |
Apr 08, 2020 | 23.93 | 25.40 | 23.71 | 24.77 | 391,647 | +1.00(+4.18%) |
Apr 07, 2020 | 25.97 | 27.31 | 23.56 | 23.78 | 809,978 | -1.79(-6.99%) |
Apr 06, 2020 | 25.34 | 25.91 | 24.51 | 25.57 | 393,894 | +1.53(+6.37%) |
Apr 03, 2020 | 24.92 | 25.21 | 22.62 | 24.03 | 330,625 | -0.15(-0.61%) |
Apr 02, 2020 | 24.12 | 25.40 | 22.42 | 24.18 | 416,071 | +0.47(+1.97%) |
Apr 01, 2020 | 21.77 | 24.21 | 21.38 | 23.72 | 502,885 | +1.25(+5.57%) |
Mar 31, 2020 | 21.76 | 23.90 | 20.75 | 22.46 | 519,946 | +1.18(+5.55%) |
Mar 30, 2020 | 21.44 | 21.73 | 19.72 | 21.28 | 1,242,771 | +0.05(+0.22%) |
Mar 27, 2020 | 23.10 | 23.46 | 21.15 | 21.24 | 970,263 | -2.79(-11.61%) |
Mar 26, 2020 | 26.13 | 26.65 | 23.21 | 24.03 | 823,965 | -1.81(-7.01%) |
Mar 25, 2020 | 24.28 | 26.76 | 22.22 | 25.84 | 623,505 | +1.47(+6.03%) |
Mar 24, 2020 | 25.84 | 25.84 | 22.46 | 24.37 | 539,291 | +0.33(+1.39%) |
Mar 23, 2020 | 26.06 | 27.07 | 23.40 | 24.03 | 478,042 | -1.83(-7.06%) |
Mar 20, 2020 | 26.67 | 28.19 | 24.77 | 25.86 | 910,699 | -0.50(-1.89%) |
Mar 19, 2020 | 25.06 | 28.69 | 24.19 | 26.36 | 490,810 | +1.04(+4.11%) |
Mar 18, 2020 | 29.84 | 31.92 | 24.10 | 25.32 | 853,123 | -6.48(-20.39%) |
Mar 17, 2020 | 27.52 | 33.39 | 27.18 | 31.80 | 1,448,991 | +4.56(+16.75%) |
Mar 16, 2020 | 25.65 | 27.98 | 23.33 | 27.24 | 778,688 | -0.82(-2.94%) |
Mar 13, 2020 | 26.58 | 28.36 | 24.32 | 28.06 | 941,446 | +3.54(+14.42%) |
Mar 12, 2020 | 24.70 | 26.86 | 24.08 | 24.52 | 844,161 | -2.14(-8.02%) |
Mar 11, 2020 | 28.10 | 28.53 | 25.50 | 26.66 | 1,031,338 | -2.26(-7.82%) |
Mar 10, 2020 | 30.11 | 31.03 | 27.28 | 28.92 | 936,569 | -0.25(-0.85%) |
Mar 09, 2020 | 28.65 | 31.73 | 27.25 | 29.17 | 753,176 | -5.30(-15.38%) |
Mar 06, 2020 | 34.54 | 35.36 | 33.59 | 34.47 | 952,253 | -0.92(-2.61%) |
Mar 05, 2020 | 36.05 | 36.43 | 34.29 | 35.40 | 555,345 | -1.27(-3.48%) |
Mar 04, 2020 | 36.37 | 37.29 | 35.67 | 36.67 | 321,649 | +0.37(+1.01%) |
Mar 03, 2020 | 36.66 | 37.02 | 34.61 | 36.31 | 605,380 | -0.20(-0.55%) |
Mar 02, 2020 | 38.78 | 39.04 | 35.62 | 36.51 | 919,113 | -2.24(-5.78%) |
Feb 28, 2020 | 37.28 | 40.61 | 36.92 | 38.75 | 620,326 | +1.20(+3.20%) |
Feb 27, 2020 | 34.98 | 38.37 | 34.64 | 37.55 | 746,096 | +1.56(+4.34%) |
Feb 26, 2020 | 39.03 | 39.08 | 35.70 | 35.99 | 791,791 | -3.01(-7.72%) |
Feb 25, 2020 | 40.25 | 40.25 | 38.03 | 39.00 | 501,718 | -1.08(-2.69%) |
Feb 24, 2020 | 38.48 | 40.35 | 37.20 | 40.07 | 631,230 | +0.48(+1.22%) |
Feb 21, 2020 | 40.83 | 40.93 | 38.92 | 39.59 | 633,060 | -1.77(-4.28%) |
Feb 20, 2020 | 42.55 | 42.55 | 41.18 | 41.36 | 847,379 | -1.22(-2.86%) |
Feb 19, 2020 | 42.94 | 43.07 | 42.05 | 42.57 | 327,780 | +0.08(+0.18%) |
Feb 18, 2020 | 42.92 | 43.12 | 41.56 | 42.50 | 389,919 | -0.61(-1.41%) |
Feb 14, 2020 | 44.08 | 44.20 | 42.80 | 43.10 | 258,577 | -0.70(-1.60%) |
Feb 13, 2020 | 43.03 | 43.91 | 42.50 | 43.81 | 352,954 | +0.32(+0.73%) |
Feb 12, 2020 | 45.08 | 45.78 | 43.08 | 43.49 | 433,170 | -0.90(-2.03%) |
Feb 11, 2020 | 43.80 | 44.90 | 43.49 | 44.39 | 626,729 | +1.13(+2.62%) |
Feb 10, 2020 | 42.70 | 43.86 | 42.27 | 43.26 | 502,474 | +0.40(+0.93%) |
Feb 07, 2020 | 43.91 | 44.14 | 42.10 | 42.86 | 392,544 | -1.37(-3.10%) |
Feb 06, 2020 | 44.77 | 47.86 | 42.83 | 44.23 | 1,064,093 | -0.87(-1.93%) |
Feb 05, 2020 | 42.42 | 46.04 | 42.19 | 45.10 | 1,083,503 | +3.34(+8.00%) |
Feb 04, 2020 | 40.02 | 42.44 | 40.00 | 41.76 | 679,183 | +2.12(+5.36%) |