Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.80 | 21.80 | 20.85 | 21.24 | 164,901 | -1.12(-5.00%) |
Apr 29, 2020 | 22.25 | 22.52 | 21.34 | 22.36 | 209,497 | +0.98(+4.61%) |
Apr 28, 2020 | 21.60 | 21.96 | 21.15 | 21.37 | 149,106 | +0.51(+2.42%) |
Apr 27, 2020 | 19.70 | 20.96 | 19.59 | 20.87 | 206,588 | +1.25(+6.38%) |
Apr 24, 2020 | 19.92 | 19.92 | 19.34 | 19.61 | 79,582 | -0.31(-1.56%) |
Apr 23, 2020 | 19.49 | 20.25 | 19.49 | 19.92 | 91,125 | +0.46(+2.37%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.20 | 19.46 | 75,192 | +0.16(+0.83%) |
Apr 21, 2020 | 19.14 | 19.41 | 18.88 | 19.30 | 97,225 | -0.56(-2.81%) |
Apr 20, 2020 | 20.32 | 20.52 | 19.69 | 19.86 | 96,374 | -0.49(-2.40%) |
Apr 17, 2020 | 19.66 | 20.71 | 19.65 | 20.35 | 97,731 | +1.27(+6.65%) |
Apr 16, 2020 | 19.13 | 19.59 | 18.41 | 19.08 | 210,336 | -0.04(-0.19%) |
Apr 15, 2020 | 20.05 | 20.16 | 19.01 | 19.12 | 159,733 | -1.68(-8.06%) |
Apr 14, 2020 | 22.68 | 22.91 | 20.71 | 20.79 | 138,664 | -1.35(-6.09%) |
Apr 13, 2020 | 22.21 | 22.69 | 21.73 | 22.14 | 232,699 | -0.15(-0.68%) |
Apr 09, 2020 | 20.85 | 22.31 | 20.85 | 22.29 | 192,531 | +1.85(+9.02%) |
Apr 08, 2020 | 20.53 | 20.60 | 19.65 | 20.45 | 175,147 | +0.35(+1.77%) |
Apr 07, 2020 | 20.39 | 21.02 | 19.69 | 20.09 | 192,208 | +0.31(+1.57%) |
Apr 06, 2020 | 18.41 | 20.18 | 18.37 | 19.78 | 177,414 | +2.09(+11.84%) |
Apr 03, 2020 | 19.34 | 19.95 | 17.17 | 17.69 | 397,914 | -1.69(-8.74%) |
Apr 02, 2020 | 20.42 | 21.37 | 18.79 | 19.38 | 293,374 | -1.21(-5.86%) |
Apr 01, 2020 | 20.85 | 21.72 | 20.40 | 20.59 | 219,731 | -0.87(-4.05%) |
Mar 31, 2020 | 21.60 | 22.62 | 20.94 | 21.46 | 337,022 | -0.09(-0.41%) |
Mar 30, 2020 | 21.29 | 22.03 | 20.40 | 21.55 | 301,608 | +2.32(+12.04%) |
Mar 27, 2020 | 19.31 | 19.59 | 18.19 | 19.23 | 301,084 | -0.52(-2.65%) |
Mar 26, 2020 | 18.27 | 20.28 | 18.27 | 19.76 | 297,616 | +1.58(+8.69%) |
Mar 25, 2020 | 20.53 | 21.08 | 18.12 | 18.18 | 529,943 | -2.04(-10.09%) |
Mar 24, 2020 | 19.11 | 20.29 | 18.94 | 20.22 | 192,414 | +2.04(+11.23%) |
Mar 23, 2020 | 18.48 | 19.30 | 17.51 | 18.18 | 247,767 | +0.06(+0.34%) |
Mar 20, 2020 | 19.52 | 20.71 | 17.92 | 18.12 | 480,653 | -1.25(-6.46%) |
Mar 19, 2020 | 17.65 | 20.80 | 16.87 | 19.37 | 408,458 | +1.62(+9.15%) |
Mar 18, 2020 | 18.59 | 18.73 | 16.91 | 17.74 | 328,549 | -1.65(-8.51%) |
Mar 17, 2020 | 18.98 | 19.44 | 17.17 | 19.39 | 328,006 | +1.04(+5.66%) |
Mar 16, 2020 | 18.18 | 19.02 | 17.83 | 18.35 | 335,759 | -1.55(-7.80%) |
Mar 13, 2020 | 18.92 | 19.95 | 17.25 | 19.91 | 293,081 | +2.05(+11.48%) |
Mar 12, 2020 | 21.28 | 21.51 | 17.82 | 17.86 | 340,762 | -4.60(-20.47%) |
Mar 11, 2020 | 23.17 | 23.59 | 22.23 | 22.45 | 350,555 | -1.39(-5.84%) |
Mar 10, 2020 | 23.53 | 24.32 | 23.07 | 23.85 | 209,082 | +1.21(+5.33%) |
Mar 09, 2020 | 24.40 | 25.18 | 22.42 | 22.64 | 201,225 | -3.20(-12.39%) |
Mar 06, 2020 | 25.85 | 26.97 | 25.28 | 25.84 | 206,622 | -0.76(-2.87%) |
Mar 05, 2020 | 26.37 | 26.69 | 26.10 | 26.60 | 185,336 | -0.49(-1.80%) |
Mar 04, 2020 | 26.37 | 27.24 | 26.22 | 27.09 | 123,071 | +0.92(+3.53%) |
Mar 03, 2020 | 26.82 | 27.15 | 25.93 | 26.17 | 242,559 | -0.52(-1.96%) |
Mar 02, 2020 | 26.30 | 26.76 | 25.81 | 26.69 | 206,226 | +0.47(+1.79%) |
Feb 28, 2020 | 25.69 | 26.28 | 25.31 | 26.22 | 223,756 | +0.08(+0.31%) |
Feb 27, 2020 | 26.03 | 26.81 | 25.48 | 26.14 | 264,677 | -0.45(-1.70%) |
Feb 26, 2020 | 27.51 | 28.00 | 26.45 | 26.60 | 262,398 | -0.77(-2.82%) |
Feb 25, 2020 | 28.72 | 28.90 | 27.31 | 27.37 | 210,329 | -1.27(-4.43%) |
Feb 24, 2020 | 29.18 | 29.41 | 28.17 | 28.64 | 160,411 | -1.62(-5.37%) |
Feb 21, 2020 | 30.21 | 30.67 | 29.70 | 30.26 | 95,251 | +0.00(+0.00%) |
Feb 20, 2020 | 30.17 | 30.60 | 30.15 | 30.26 | 64,652 | -0.13(-0.44%) |
Feb 19, 2020 | 29.77 | 30.59 | 29.67 | 30.39 | 104,326 | +0.65(+2.18%) |
Feb 18, 2020 | 30.50 | 30.63 | 29.19 | 29.75 | 118,263 | -0.78(-2.56%) |
Feb 14, 2020 | 31.17 | 31.37 | 30.52 | 30.53 | 69,099 | -0.59(-1.91%) |
Feb 13, 2020 | 31.56 | 31.91 | 30.96 | 31.12 | 76,512 | -0.54(-1.71%) |
Feb 12, 2020 | 31.94 | 32.08 | 31.53 | 31.66 | 121,342 | -0.02(-0.06%) |
Feb 11, 2020 | 31.59 | 31.81 | 31.27 | 31.68 | 70,490 | +0.36(+1.16%) |
Feb 10, 2020 | 30.92 | 31.38 | 30.92 | 31.32 | 102,316 | +0.34(+1.09%) |
Feb 07, 2020 | 31.12 | 31.21 | 30.65 | 30.98 | 153,980 | -0.29(-0.94%) |
Feb 06, 2020 | 31.59 | 31.59 | 31.07 | 31.27 | 119,279 | -0.19(-0.59%) |
Feb 05, 2020 | 31.16 | 31.61 | 30.92 | 31.46 | 173,512 | +0.59(+1.90%) |
Feb 04, 2020 | 32.48 | 32.58 | 30.83 | 30.87 | 134,147 | -1.14(-3.57%) |