Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.90 | 21.91 | 21.23 | 21.51 | 109,298 | -0.44(-2.00%) |
Apr 29, 2020 | 22.25 | 22.55 | 21.08 | 21.95 | 411,446 | -0.14(-0.63%) |
Apr 28, 2020 | 22.00 | 22.79 | 20.60 | 22.09 | 311,143 | +0.17(+0.78%) |
Apr 27, 2020 | 21.01 | 22.14 | 20.99 | 21.92 | 357,433 | +0.97(+4.63%) |
Apr 24, 2020 | 21.15 | 21.50 | 20.68 | 20.95 | 251,000 | +0.01(+0.05%) |
Apr 23, 2020 | 20.71 | 21.28 | 20.51 | 20.94 | 290,375 | +0.44(+2.15%) |
Apr 22, 2020 | 20.04 | 20.70 | 19.75 | 20.50 | 168,025 | +1.02(+5.24%) |
Apr 21, 2020 | 19.59 | 19.65 | 18.68 | 19.48 | 219,304 | -0.42(-2.11%) |
Apr 20, 2020 | 19.00 | 20.36 | 18.28 | 19.90 | 954,964 | +0.75(+3.92%) |
Apr 17, 2020 | 19.50 | 20.49 | 19.00 | 19.15 | 376,800 | +0.58(+3.12%) |
Apr 16, 2020 | 18.50 | 19.41 | 18.35 | 18.57 | 137,733 | +0.18(+0.98%) |
Apr 15, 2020 | 18.14 | 18.54 | 17.69 | 18.39 | 90,228 | -0.05(-0.27%) |
Apr 14, 2020 | 18.66 | 18.83 | 18.28 | 18.44 | 195,857 | +0.12(+0.66%) |
Apr 13, 2020 | 18.29 | 18.54 | 18.11 | 18.32 | 91,946 | +0.03(+0.16%) |
Apr 09, 2020 | 18.66 | 19.38 | 17.80 | 18.29 | 122,700 | -0.20(-1.08%) |
Apr 08, 2020 | 18.26 | 18.56 | 18.11 | 18.49 | 114,757 | +0.43(+2.38%) |
Apr 07, 2020 | 18.50 | 18.88 | 17.79 | 18.06 | 152,652 | -0.22(-1.20%) |
Apr 06, 2020 | 18.50 | 18.75 | 18.02 | 18.28 | 139,057 | +0.63(+3.57%) |
Apr 03, 2020 | 17.84 | 18.16 | 17.00 | 17.65 | 240,800 | -0.28(-1.56%) |
Apr 02, 2020 | 17.86 | 18.01 | 17.28 | 17.93 | 104,193 | +0.13(+0.73%) |
Apr 01, 2020 | 17.31 | 18.34 | 17.30 | 17.80 | 91,336 | -0.05(-0.28%) |
Mar 31, 2020 | 18.37 | 18.85 | 17.66 | 17.85 | 139,729 | -0.52(-2.83%) |
Mar 30, 2020 | 17.42 | 18.50 | 17.09 | 18.37 | 115,691 | +1.01(+5.82%) |
Mar 27, 2020 | 18.50 | 19.78 | 17.27 | 17.36 | 126,700 | -1.62(-8.54%) |
Mar 26, 2020 | 18.82 | 19.08 | 18.11 | 18.98 | 98,234 | +0.22(+1.17%) |
Mar 25, 2020 | 18.48 | 19.90 | 18.19 | 18.76 | 145,654 | +0.57(+3.13%) |
Mar 24, 2020 | 17.33 | 18.49 | 17.15 | 18.19 | 152,148 | +1.85(+11.32%) |
Mar 23, 2020 | 16.83 | 17.64 | 15.74 | 16.34 | 175,414 | -0.49(-2.91%) |
Mar 20, 2020 | 16.75 | 18.50 | 16.47 | 16.83 | 312,500 | +0.81(+5.06%) |
Mar 19, 2020 | 15.59 | 16.62 | 15.17 | 16.02 | 217,361 | +0.83(+5.46%) |
Mar 18, 2020 | 17.12 | 17.24 | 14.74 | 15.19 | 333,302 | -3.20(-17.40%) |
Mar 17, 2020 | 17.35 | 18.87 | 16.31 | 18.39 | 475,659 | +1.39(+8.18%) |
Mar 16, 2020 | 16.00 | 18.36 | 15.53 | 17.00 | 619,899 | -3.07(-15.30%) |
Mar 13, 2020 | 19.97 | 20.86 | 19.32 | 20.07 | 302,200 | +1.87(+10.27%) |
Mar 12, 2020 | 21.49 | 21.55 | 18.15 | 18.20 | 258,324 | -4.84(-21.01%) |
Mar 11, 2020 | 24.64 | 24.64 | 22.50 | 23.04 | 141,963 | -2.34(-9.22%) |
Mar 10, 2020 | 25.59 | 25.74 | 24.50 | 25.38 | 168,289 | +0.56(+2.26%) |
Mar 09, 2020 | 24.08 | 24.96 | 23.25 | 24.82 | 204,878 | -0.18(-0.72%) |
Mar 06, 2020 | 24.50 | 25.01 | 24.46 | 25.00 | 122,100 | -0.01(-0.04%) |
Mar 05, 2020 | 24.92 | 25.22 | 24.39 | 25.01 | 142,236 | -0.48(-1.88%) |
Mar 04, 2020 | 25.29 | 25.71 | 24.85 | 25.49 | 90,168 | +0.71(+2.87%) |
Mar 03, 2020 | 24.51 | 25.65 | 24.41 | 24.78 | 166,151 | -0.22(-0.88%) |
Mar 02, 2020 | 23.56 | 25.22 | 23.12 | 25.00 | 206,684 | +1.68(+7.20%) |
Feb 28, 2020 | 23.03 | 23.38 | 22.11 | 23.32 | 324,400 | -0.08(-0.34%) |
Feb 27, 2020 | 23.58 | 24.65 | 23.10 | 23.40 | 184,974 | -0.54(-2.26%) |
Feb 26, 2020 | 24.32 | 24.55 | 23.74 | 23.94 | 97,074 | -0.23(-0.95%) |
Feb 25, 2020 | 25.16 | 25.16 | 24.15 | 24.17 | 102,823 | -0.83(-3.32%) |
Feb 24, 2020 | 24.51 | 25.48 | 24.23 | 25.00 | 184,703 | -1.19(-4.54%) |
Feb 21, 2020 | 27.44 | 27.44 | 25.68 | 26.19 | 218,100 | -1.26(-4.59%) |
Feb 20, 2020 | 28.31 | 28.31 | 27.05 | 27.45 | 318,029 | +0.01(+0.04%) |
Feb 19, 2020 | 27.69 | 28.45 | 27.30 | 27.44 | 180,259 | +0.02(+0.07%) |
Feb 18, 2020 | 28.44 | 28.47 | 27.35 | 27.42 | 119,673 | -0.87(-3.08%) |
Feb 14, 2020 | 27.98 | 28.50 | 27.80 | 28.29 | 121,700 | +0.39(+1.40%) |
Feb 13, 2020 | 27.88 | 28.48 | 27.52 | 27.90 | 176,823 | -0.14(-0.50%) |
Feb 12, 2020 | 28.08 | 28.17 | 27.69 | 28.04 | 77,224 | +0.06(+0.21%) |
Feb 11, 2020 | 28.00 | 28.00 | 27.56 | 27.98 | 114,840 | +0.21(+0.76%) |
Feb 10, 2020 | 26.95 | 28.00 | 26.86 | 27.77 | 131,898 | +0.77(+2.85%) |
Feb 07, 2020 | 26.80 | 27.00 | 26.60 | 27.00 | 177,300 | +0.00(+0.00%) |
Feb 06, 2020 | 26.00 | 27.00 | 25.70 | 27.00 | 158,843 | +1.00(+3.85%) |
Feb 05, 2020 | 25.53 | 26.00 | 25.30 | 26.00 | 205,975 | +0.72(+2.85%) |
Feb 04, 2020 | 25.29 | 25.71 | 25.02 | 25.28 | 166,502 | +0.16(+0.64%) |