Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.30 | 25.37 | 23.30 | 24.05 | 412,192 | -1.12(-4.45%) |
Apr 29, 2020 | 25.28 | 26.43 | 24.09 | 25.17 | 426,152 | +1.38(+5.80%) |
Apr 28, 2020 | 23.22 | 25.36 | 23.22 | 23.79 | 376,710 | +0.91(+3.98%) |
Apr 27, 2020 | 22.64 | 23.15 | 22.31 | 22.88 | 191,640 | +0.80(+3.62%) |
Apr 24, 2020 | 22.25 | 22.29 | 21.58 | 22.08 | 78,971 | +0.20(+0.91%) |
Apr 23, 2020 | 21.80 | 22.03 | 21.54 | 21.88 | 126,779 | +0.04(+0.18%) |
Apr 22, 2020 | 22.20 | 22.29 | 21.61 | 21.84 | 113,928 | +0.24(+1.11%) |
Apr 21, 2020 | 22.51 | 22.89 | 21.60 | 21.60 | 154,421 | -1.41(-6.13%) |
Apr 20, 2020 | 22.77 | 23.65 | 22.14 | 23.01 | 146,378 | -0.08(-0.35%) |
Apr 17, 2020 | 22.99 | 23.68 | 22.60 | 23.09 | 392,002 | +1.13(+5.15%) |
Apr 16, 2020 | 22.00 | 22.63 | 21.25 | 21.96 | 107,693 | +0.09(+0.41%) |
Apr 15, 2020 | 21.98 | 21.99 | 20.75 | 21.87 | 147,363 | -0.98(-4.29%) |
Apr 14, 2020 | 22.15 | 23.87 | 22.00 | 22.85 | 250,425 | +1.12(+5.15%) |
Apr 13, 2020 | 24.64 | 24.90 | 21.17 | 21.73 | 353,288 | -2.04(-8.58%) |
Apr 09, 2020 | 23.77 | 23.77 | 23.77 | 0 | +4.89(+25.90%) | |
Apr 08, 2020 | 18.94 | 19.40 | 18.46 | 18.88 | 489,895 | +0.39(+2.11%) |
Apr 07, 2020 | 17.33 | 20.51 | 17.00 | 18.49 | 465,241 | +1.48(+8.70%) |
Apr 06, 2020 | 18.16 | 18.31 | 16.10 | 17.01 | 426,840 | -0.53(-3.02%) |
Apr 03, 2020 | 18.62 | 19.30 | 17.25 | 17.54 | 203,483 | -1.09(-5.85%) |
Apr 02, 2020 | 19.30 | 19.41 | 18.01 | 18.63 | 174,946 | -0.64(-3.32%) |
Apr 01, 2020 | 21.22 | 21.22 | 18.72 | 19.27 | 268,171 | -2.28(-10.58%) |
Mar 31, 2020 | 20.62 | 21.87 | 20.16 | 21.55 | 227,059 | +1.13(+5.53%) |
Mar 30, 2020 | 20.51 | 20.98 | 19.65 | 20.42 | 213,960 | -0.56(-2.67%) |
Mar 27, 2020 | 23.16 | 23.18 | 20.75 | 20.98 | 339,382 | -2.92(-12.22%) |
Mar 26, 2020 | 24.46 | 27.00 | 23.01 | 23.90 | 447,179 | -0.41(-1.69%) |
Mar 25, 2020 | 20.09 | 28.55 | 19.80 | 24.31 | 533,433 | +4.58(+23.21%) |
Mar 24, 2020 | 19.43 | 20.46 | 18.54 | 19.73 | 243,540 | +1.13(+6.08%) |
Mar 23, 2020 | 18.54 | 18.93 | 17.04 | 18.60 | 308,969 | +0.06(+0.32%) |
Mar 20, 2020 | 19.58 | 19.90 | 17.50 | 18.54 | 344,081 | +0.54(+3.00%) |
Mar 19, 2020 | 16.89 | 19.22 | 16.00 | 18.00 | 592,018 | +1.42(+8.56%) |
Mar 18, 2020 | 20.29 | 20.29 | 14.23 | 16.58 | 645,104 | -4.86(-22.67%) |
Mar 17, 2020 | 23.36 | 24.54 | 21.21 | 21.44 | 383,282 | -1.76(-7.59%) |
Mar 16, 2020 | 32.06 | 32.12 | 22.20 | 23.20 | 441,064 | -13.20(-36.26%) |
Mar 13, 2020 | 39.27 | 40.87 | 35.83 | 36.40 | 487,804 | -1.84(-4.81%) |
Mar 12, 2020 | 38.00 | 41.40 | 36.20 | 38.24 | 228,230 | -4.48(-10.49%) |
Mar 11, 2020 | 46.44 | 46.83 | 42.24 | 42.72 | 254,849 | -3.90(-8.37%) |
Mar 10, 2020 | 49.25 | 49.48 | 46.13 | 46.62 | 242,215 | -1.31(-2.73%) |
Mar 09, 2020 | 47.01 | 49.24 | 46.18 | 47.93 | 208,840 | -2.86(-5.63%) |
Mar 06, 2020 | 50.33 | 50.94 | 49.40 | 50.79 | 99,827 | -0.56(-1.09%) |
Mar 05, 2020 | 52.84 | 52.84 | 51.11 | 51.35 | 114,010 | -1.97(-3.69%) |
Mar 04, 2020 | 52.75 | 53.76 | 52.21 | 53.32 | 77,118 | +1.07(+2.05%) |
Mar 03, 2020 | 53.12 | 54.02 | 52.09 | 52.25 | 85,835 | -0.49(-0.93%) |
Mar 02, 2020 | 51.34 | 52.80 | 50.96 | 52.74 | 119,887 | +1.46(+2.85%) |
Feb 28, 2020 | 50.50 | 51.67 | 49.42 | 51.28 | 251,581 | -0.95(-1.82%) |
Feb 27, 2020 | 50.88 | 52.28 | 49.78 | 52.23 | 92,598 | +0.72(+1.40%) |
Feb 26, 2020 | 53.01 | 53.66 | 51.37 | 51.51 | 158,359 | -2.06(-3.85%) |
Feb 25, 2020 | 54.06 | 54.99 | 52.05 | 53.57 | 226,048 | -0.68(-1.25%) |
Feb 24, 2020 | 51.42 | 57.37 | 50.60 | 54.25 | 371,632 | +4.48(+9.00%) |
Feb 21, 2020 | 51.70 | 51.70 | 49.50 | 49.77 | 252,075 | -1.94(-3.75%) |
Feb 20, 2020 | 54.00 | 54.28 | 51.48 | 51.71 | 237,179 | -2.27(-4.21%) |
Feb 19, 2020 | 53.12 | 54.75 | 52.60 | 53.98 | 118,753 | +0.86(+1.62%) |
Feb 18, 2020 | 54.62 | 55.00 | 52.41 | 53.12 | 200,881 | -1.56(-2.85%) |
Feb 14, 2020 | 54.68 | 54.68 | 54.68 | 0 | -5.05(-8.45%) | |
Feb 13, 2020 | 60.61 | 60.61 | 59.67 | 59.73 | 49,267 | -1.00(-1.65%) |
Feb 12, 2020 | 61.60 | 61.60 | 60.56 | 60.73 | 53,223 | -0.64(-1.04%) |
Feb 11, 2020 | 61.39 | 62.08 | 61.19 | 61.37 | 55,975 | +0.02(+0.03%) |
Feb 10, 2020 | 60.90 | 61.78 | 60.50 | 61.35 | 47,389 | +0.84(+1.39%) |
Feb 07, 2020 | 59.89 | 60.77 | 59.30 | 60.51 | 52,298 | +0.48(+0.80%) |
Feb 06, 2020 | 59.91 | 60.15 | 59.75 | 60.03 | 27,987 | +0.11(+0.18%) |
Feb 05, 2020 | 60.19 | 60.19 | 59.60 | 59.92 | 37,811 | +0.10(+0.17%) |
Feb 04, 2020 | 59.63 | 59.95 | 59.30 | 59.82 | 30,140 | +0.32(+0.54%) |