Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.68 | 21.78 | 21.04 | 21.27 | 172,486 | -1.05(-4.70%) |
Apr 29, 2020 | 21.85 | 23.09 | 21.48 | 22.32 | 255,644 | +1.45(+6.95%) |
Apr 28, 2020 | 19.57 | 21.03 | 19.30 | 20.87 | 246,772 | +2.25(+12.08%) |
Apr 27, 2020 | 17.32 | 19.04 | 17.28 | 18.62 | 243,765 | +1.49(+8.70%) |
Apr 24, 2020 | 16.99 | 17.13 | 16.33 | 17.13 | 267,100 | +0.30(+1.78%) |
Apr 23, 2020 | 16.78 | 17.40 | 16.64 | 16.83 | 245,903 | +0.18(+1.08%) |
Apr 22, 2020 | 17.11 | 17.96 | 16.45 | 16.65 | 224,071 | +0.03(+0.18%) |
Apr 21, 2020 | 16.58 | 17.14 | 16.50 | 16.62 | 214,559 | -0.57(-3.32%) |
Apr 20, 2020 | 17.88 | 17.88 | 17.00 | 17.19 | 217,256 | -1.17(-6.37%) |
Apr 17, 2020 | 18.07 | 19.64 | 17.00 | 18.36 | 635,900 | -0.62(-3.27%) |
Apr 16, 2020 | 20.25 | 20.38 | 18.39 | 18.98 | 266,443 | -1.97(-9.40%) |
Apr 15, 2020 | 20.87 | 21.66 | 20.39 | 20.95 | 154,264 | -0.75(-3.46%) |
Apr 14, 2020 | 23.66 | 23.95 | 21.52 | 21.70 | 134,175 | -1.19(-5.20%) |
Apr 13, 2020 | 23.57 | 23.91 | 22.33 | 22.89 | 126,623 | -0.88(-3.70%) |
Apr 09, 2020 | 22.90 | 24.38 | 22.67 | 23.77 | 144,700 | +1.42(+6.35%) |
Apr 08, 2020 | 23.00 | 23.38 | 21.82 | 22.35 | 185,124 | -0.20(-0.89%) |
Apr 07, 2020 | 23.35 | 24.23 | 22.12 | 22.55 | 246,165 | +0.56(+2.55%) |
Apr 06, 2020 | 19.79 | 22.07 | 19.12 | 21.99 | 272,010 | +3.69(+20.16%) |
Apr 03, 2020 | 19.40 | 19.81 | 18.07 | 18.30 | 206,800 | -1.12(-5.77%) |
Apr 02, 2020 | 20.03 | 21.00 | 19.07 | 19.42 | 123,732 | -0.77(-3.81%) |
Apr 01, 2020 | 21.34 | 21.97 | 19.84 | 20.19 | 202,531 | -2.31(-10.27%) |
Mar 31, 2020 | 22.54 | 23.68 | 21.74 | 22.50 | 354,965 | -0.21(-0.92%) |
Mar 30, 2020 | 22.11 | 22.71 | 20.81 | 22.71 | 335,111 | +0.97(+4.46%) |
Mar 27, 2020 | 20.70 | 22.27 | 20.14 | 21.74 | 328,900 | +0.16(+0.74%) |
Mar 26, 2020 | 19.29 | 22.50 | 19.25 | 21.58 | 355,929 | +2.72(+14.42%) |
Mar 25, 2020 | 16.32 | 19.06 | 16.07 | 18.86 | 449,909 | +2.70(+16.71%) |
Mar 24, 2020 | 15.92 | 16.87 | 15.49 | 16.16 | 272,162 | +0.91(+5.97%) |
Mar 23, 2020 | 15.25 | 15.55 | 14.29 | 15.25 | 269,424 | +0.23(+1.53%) |
Mar 20, 2020 | 14.90 | 16.42 | 14.90 | 15.02 | 444,400 | +0.23(+1.56%) |
Mar 19, 2020 | 14.26 | 15.26 | 13.65 | 14.79 | 447,477 | +0.36(+2.49%) |
Mar 18, 2020 | 17.00 | 17.53 | 14.21 | 14.43 | 270,054 | -3.66(-20.23%) |
Mar 17, 2020 | 19.25 | 19.94 | 17.52 | 18.09 | 403,214 | -0.96(-5.04%) |
Mar 16, 2020 | 22.57 | 22.74 | 18.88 | 19.05 | 248,482 | -6.12(-24.31%) |
Mar 13, 2020 | 24.29 | 25.32 | 22.92 | 25.17 | 321,500 | +2.24(+9.77%) |
Mar 12, 2020 | 26.55 | 27.87 | 22.38 | 22.93 | 332,055 | -5.51(-19.37%) |
Mar 11, 2020 | 29.43 | 30.35 | 27.87 | 28.44 | 157,439 | -1.80(-5.94%) |
Mar 10, 2020 | 30.66 | 30.89 | 29.14 | 30.23 | 354,620 | +1.74(+6.10%) |
Mar 09, 2020 | 31.37 | 31.72 | 28.44 | 28.50 | 266,550 | -4.57(-13.82%) |
Mar 06, 2020 | 33.87 | 34.30 | 32.69 | 33.07 | 435,828 | -1.78(-5.10%) |
Mar 05, 2020 | 35.45 | 35.62 | 34.08 | 34.84 | 389,764 | -1.48(-4.08%) |
Mar 04, 2020 | 37.29 | 37.55 | 35.96 | 36.32 | 320,137 | -0.60(-1.63%) |
Mar 03, 2020 | 38.84 | 38.89 | 36.81 | 36.93 | 198,187 | -1.95(-5.03%) |
Mar 02, 2020 | 39.22 | 39.93 | 38.21 | 38.88 | 197,812 | -0.74(-1.87%) |
Feb 28, 2020 | 39.93 | 40.57 | 38.98 | 39.62 | 243,747 | -0.65(-1.62%) |
Feb 27, 2020 | 42.41 | 42.41 | 40.01 | 40.27 | 286,092 | -2.62(-6.10%) |
Feb 26, 2020 | 43.90 | 44.18 | 42.56 | 42.89 | 209,921 | -0.83(-1.90%) |
Feb 25, 2020 | 45.04 | 45.04 | 43.30 | 43.72 | 252,038 | -1.17(-2.62%) |
Feb 24, 2020 | 43.94 | 45.17 | 43.46 | 44.89 | 163,044 | -0.23(-0.50%) |
Feb 21, 2020 | 44.48 | 45.29 | 43.83 | 45.12 | 552,940 | +0.48(+1.08%) |
Feb 20, 2020 | 43.53 | 44.75 | 43.38 | 44.64 | 140,822 | +0.95(+2.17%) |
Feb 19, 2020 | 43.52 | 43.96 | 43.34 | 43.69 | 88,739 | +0.08(+0.18%) |
Feb 18, 2020 | 44.22 | 44.42 | 43.29 | 43.61 | 118,854 | -0.76(-1.71%) |
Feb 14, 2020 | 44.64 | 44.67 | 44.20 | 44.37 | 143,756 | -0.28(-0.62%) |
Feb 13, 2020 | 45.09 | 45.09 | 44.14 | 44.65 | 75,185 | -0.46(-1.03%) |
Feb 12, 2020 | 44.45 | 46.19 | 44.17 | 45.11 | 123,596 | +1.15(+2.60%) |
Feb 11, 2020 | 42.52 | 44.73 | 42.52 | 43.96 | 203,520 | +1.57(+3.70%) |
Feb 10, 2020 | 42.82 | 42.94 | 42.14 | 42.40 | 171,189 | -0.68(-1.58%) |
Feb 07, 2020 | 44.08 | 44.33 | 42.58 | 43.08 | 120,860 | -0.26(-0.59%) |
Feb 06, 2020 | 44.27 | 44.34 | 43.15 | 43.33 | 153,514 | -0.89(-2.01%) |
Feb 05, 2020 | 44.00 | 44.75 | 43.71 | 44.22 | 194,447 | +0.67(+1.54%) |
Feb 04, 2020 | 45.85 | 47.00 | 43.43 | 43.55 | 584,819 | -6.08(-12.25%) |