Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.44 | 22.39 | 19.94 | 20.12 | 825,947 | -1.32(-6.18%) |
Apr 29, 2020 | 20.01 | 22.03 | 19.95 | 21.44 | 752,429 | +2.41(+12.69%) |
Apr 28, 2020 | 19.43 | 19.71 | 18.44 | 19.03 | 567,476 | +0.48(+2.59%) |
Apr 27, 2020 | 16.97 | 18.67 | 16.58 | 18.55 | 957,143 | +2.07(+12.55%) |
Apr 24, 2020 | 16.68 | 17.15 | 16.34 | 16.48 | 960,339 | -0.04(-0.22%) |
Apr 23, 2020 | 16.50 | 17.53 | 16.47 | 16.51 | 664,075 | +0.11(+0.66%) |
Apr 22, 2020 | 17.07 | 17.20 | 16.25 | 16.41 | 462,823 | -0.11(-0.66%) |
Apr 21, 2020 | 16.60 | 17.13 | 16.34 | 16.51 | 695,288 | -2.37(-12.54%) |
Apr 20, 2020 | 19.12 | 19.33 | 17.20 | 18.88 | 428,852 | +0.64(+3.48%) |
Apr 17, 2020 | 18.10 | 18.45 | 17.59 | 18.25 | 484,357 | +1.58(+9.47%) |
Apr 16, 2020 | 17.39 | 17.39 | 16.34 | 16.67 | 699,188 | -0.81(-4.62%) |
Apr 15, 2020 | 17.64 | 18.15 | 16.67 | 17.48 | 480,835 | -1.29(-6.87%) |
Apr 14, 2020 | 20.12 | 20.50 | 18.57 | 18.76 | 502,609 | -0.54(-2.77%) |
Apr 13, 2020 | 20.72 | 20.90 | 19.13 | 19.30 | 455,865 | -1.42(-6.83%) |
Apr 09, 2020 | 20.78 | 21.45 | 20.18 | 20.72 | 730,779 | +0.94(+4.77%) |
Apr 08, 2020 | 18.78 | 19.98 | 18.51 | 19.77 | 479,235 | +1.46(+7.98%) |
Apr 07, 2020 | 18.96 | 19.91 | 18.21 | 18.31 | 842,972 | +0.36(+2.02%) |
Apr 06, 2020 | 17.43 | 18.71 | 17.38 | 17.95 | 690,908 | +1.69(+10.38%) |
Apr 03, 2020 | 17.17 | 17.46 | 15.95 | 16.26 | 726,040 | -0.89(-5.18%) |
Apr 02, 2020 | 16.61 | 17.86 | 16.55 | 17.15 | 770,904 | +0.50(+3.00%) |
Apr 01, 2020 | 17.01 | 17.57 | 16.38 | 16.65 | 742,975 | -1.04(-5.90%) |
Mar 31, 2020 | 17.01 | 18.37 | 16.73 | 17.69 | 1,386,095 | +0.79(+4.67%) |
Mar 30, 2020 | 17.90 | 17.90 | 16.43 | 16.90 | 1,007,510 | -0.54(-3.07%) |
Mar 27, 2020 | 18.43 | 18.49 | 17.19 | 17.44 | 752,049 | -1.75(-9.13%) |
Mar 26, 2020 | 18.72 | 19.67 | 17.99 | 19.19 | 841,622 | +0.68(+3.68%) |
Mar 25, 2020 | 18.06 | 19.35 | 16.60 | 18.51 | 799,885 | +0.94(+5.37%) |
Mar 24, 2020 | 16.26 | 17.57 | 15.85 | 17.57 | 909,951 | +2.60(+17.40%) |
Mar 23, 2020 | 13.79 | 15.87 | 12.34 | 14.96 | 1,028,350 | +1.47(+10.89%) |
Mar 20, 2020 | 15.24 | 15.72 | 13.34 | 13.49 | 1,131,710 | -1.35(-9.11%) |
Mar 19, 2020 | 14.55 | 16.14 | 13.74 | 14.84 | 1,088,509 | +0.12(+0.80%) |
Mar 18, 2020 | 17.51 | 18.18 | 13.87 | 14.73 | 602,217 | -4.68(-24.12%) |
Mar 17, 2020 | 20.53 | 20.90 | 18.86 | 19.41 | 564,377 | -0.77(-3.82%) |
Mar 16, 2020 | 20.38 | 21.71 | 19.96 | 20.18 | 508,827 | -4.03(-16.64%) |
Mar 13, 2020 | 22.60 | 24.25 | 21.05 | 24.21 | 596,658 | +3.70(+18.05%) |
Mar 12, 2020 | 22.08 | 22.26 | 19.55 | 20.51 | 734,538 | -4.25(-17.16%) |
Mar 11, 2020 | 25.36 | 26.25 | 23.96 | 24.75 | 675,693 | -1.48(-5.64%) |
Mar 10, 2020 | 27.49 | 27.49 | 25.14 | 26.23 | 771,929 | +0.37(+1.44%) |
Mar 09, 2020 | 27.22 | 28.27 | 25.75 | 25.86 | 551,289 | -5.40(-17.27%) |
Mar 06, 2020 | 31.14 | 32.53 | 30.70 | 31.26 | 327,533 | -1.30(-3.99%) |
Mar 05, 2020 | 33.56 | 34.00 | 31.90 | 32.56 | 256,886 | -2.08(-6.00%) |
Mar 04, 2020 | 34.79 | 34.81 | 33.71 | 34.63 | 242,232 | +0.72(+2.11%) |
Mar 03, 2020 | 34.72 | 35.78 | 33.32 | 33.92 | 283,810 | -0.74(-2.15%) |
Mar 02, 2020 | 33.75 | 34.68 | 32.74 | 34.66 | 465,656 | +1.32(+3.95%) |
Feb 28, 2020 | 33.56 | 34.82 | 32.68 | 33.35 | 437,519 | -1.61(-4.60%) |
Feb 27, 2020 | 35.91 | 36.36 | 34.50 | 34.95 | 360,205 | -1.91(-5.19%) |
Feb 26, 2020 | 36.93 | 37.75 | 36.73 | 36.87 | 196,984 | +0.27(+0.74%) |
Feb 25, 2020 | 38.40 | 38.40 | 36.54 | 36.59 | 193,783 | -1.62(-4.23%) |
Feb 24, 2020 | 38.16 | 38.66 | 37.80 | 38.21 | 238,111 | -1.70(-4.25%) |
Feb 21, 2020 | 39.68 | 40.24 | 39.18 | 39.91 | 314,088 | -0.06(-0.16%) |
Feb 20, 2020 | 39.27 | 40.03 | 39.07 | 39.97 | 225,622 | +0.46(+1.17%) |
Feb 19, 2020 | 39.15 | 39.68 | 38.96 | 39.51 | 231,226 | +0.51(+1.30%) |
Feb 18, 2020 | 39.11 | 39.43 | 38.73 | 39.00 | 154,995 | -0.33(-0.83%) |
Feb 14, 2020 | 39.69 | 39.75 | 38.97 | 39.33 | 266,479 | -0.29(-0.73%) |
Feb 13, 2020 | 39.44 | 39.85 | 39.22 | 39.62 | 221,812 | -0.13(-0.32%) |
Feb 12, 2020 | 40.48 | 40.69 | 39.65 | 39.74 | 360,867 | -0.14(-0.34%) |
Feb 11, 2020 | 39.69 | 40.59 | 39.59 | 39.88 | 253,178 | +0.44(+1.10%) |
Feb 10, 2020 | 38.92 | 39.47 | 38.79 | 39.44 | 312,380 | +0.30(+0.76%) |
Feb 07, 2020 | 39.33 | 39.36 | 39.00 | 39.14 | 375,363 | -0.60(-1.51%) |
Feb 06, 2020 | 40.41 | 40.41 | 39.53 | 39.74 | 374,573 | -0.21(-0.52%) |
Feb 05, 2020 | 39.26 | 40.03 | 38.91 | 39.95 | 518,166 | +1.42(+3.67%) |
Feb 04, 2020 | 38.14 | 38.87 | 37.89 | 38.54 | 597,239 | +1.29(+3.46%) |