Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.35 | 23.89 | 21.25 | 23.00 | 1,749,681 | +1.95(+9.26%) |
Apr 29, 2020 | 21.71 | 21.99 | 20.88 | 21.05 | 1,322,685 | +0.17(+0.81%) |
Apr 28, 2020 | 22.91 | 22.91 | 20.86 | 20.88 | 1,170,656 | -1.25(-5.65%) |
Apr 27, 2020 | 21.39 | 22.81 | 20.70 | 22.13 | 1,381,794 | +0.99(+4.68%) |
Apr 24, 2020 | 20.78 | 21.51 | 20.41 | 21.14 | 814,100 | +0.39(+1.88%) |
Apr 23, 2020 | 20.90 | 21.99 | 20.70 | 20.75 | 891,252 | +0.26(+1.27%) |
Apr 22, 2020 | 19.79 | 20.74 | 19.62 | 20.49 | 957,031 | +0.93(+4.75%) |
Apr 21, 2020 | 19.89 | 19.97 | 19.25 | 19.56 | 876,911 | -0.83(-4.07%) |
Apr 20, 2020 | 18.94 | 21.24 | 18.58 | 20.39 | 1,261,905 | +1.06(+5.48%) |
Apr 17, 2020 | 17.96 | 19.48 | 17.68 | 19.33 | 1,512,900 | +1.95(+11.22%) |
Apr 16, 2020 | 17.81 | 17.99 | 16.89 | 17.38 | 774,475 | -0.31(-1.75%) |
Apr 15, 2020 | 17.70 | 17.93 | 17.27 | 17.69 | 558,603 | -0.93(-4.99%) |
Apr 14, 2020 | 18.47 | 19.45 | 18.43 | 18.62 | 668,493 | +0.47(+2.59%) |
Apr 13, 2020 | 18.15 | 18.31 | 16.86 | 18.15 | 811,325 | -0.25(-1.36%) |
Apr 09, 2020 | 18.95 | 19.33 | 18.03 | 18.40 | 1,085,700 | +0.05(+0.27%) |
Apr 08, 2020 | 18.10 | 18.84 | 17.54 | 18.35 | 1,430,450 | +0.64(+3.61%) |
Apr 07, 2020 | 18.69 | 18.94 | 17.62 | 17.71 | 1,388,860 | -0.06(-0.34%) |
Apr 06, 2020 | 16.60 | 17.95 | 16.22 | 17.77 | 1,293,515 | +1.86(+11.69%) |
Apr 03, 2020 | 15.20 | 16.04 | 14.50 | 15.91 | 1,534,300 | +0.80(+5.29%) |
Apr 02, 2020 | 14.00 | 15.19 | 13.77 | 15.11 | 997,891 | +1.00(+7.09%) |
Apr 01, 2020 | 15.54 | 15.87 | 14.06 | 14.11 | 1,524,819 | -1.92(-11.98%) |
Mar 31, 2020 | 16.95 | 17.33 | 15.88 | 16.03 | 2,019,232 | -1.12(-6.53%) |
Mar 30, 2020 | 17.09 | 17.62 | 16.52 | 17.15 | 597,012 | -0.01(-0.06%) |
Mar 27, 2020 | 17.50 | 17.80 | 16.65 | 17.16 | 1,082,000 | -1.34(-7.24%) |
Mar 26, 2020 | 18.66 | 19.61 | 17.33 | 18.50 | 1,113,848 | +0.22(+1.20%) |
Mar 25, 2020 | 16.50 | 19.67 | 16.08 | 18.28 | 2,415,650 | +2.00(+12.29%) |
Mar 24, 2020 | 14.39 | 16.29 | 13.90 | 16.28 | 1,882,327 | +2.65(+19.44%) |
Mar 23, 2020 | 14.28 | 14.78 | 12.63 | 13.63 | 1,637,600 | -0.68(-4.75%) |
Mar 20, 2020 | 15.53 | 16.18 | 14.08 | 14.31 | 1,929,200 | -0.78(-5.17%) |
Mar 19, 2020 | 14.08 | 15.40 | 13.36 | 15.09 | 1,432,953 | +0.70(+4.86%) |
Mar 18, 2020 | 14.41 | 15.13 | 12.70 | 14.39 | 1,525,561 | -1.11(-7.16%) |
Mar 17, 2020 | 15.77 | 16.12 | 12.09 | 15.50 | 3,290,796 | -0.02(-0.13%) |
Mar 16, 2020 | 17.68 | 19.44 | 15.41 | 15.52 | 1,830,835 | -4.92(-24.07%) |
Mar 13, 2020 | 19.58 | 20.44 | 17.09 | 20.44 | 1,836,500 | +1.64(+8.75%) |
Mar 12, 2020 | 20.26 | 21.80 | 18.01 | 18.80 | 1,807,353 | -2.45(-11.55%) |
Mar 11, 2020 | 22.63 | 23.30 | 21.05 | 21.25 | 1,293,078 | -2.30(-9.77%) |
Mar 10, 2020 | 22.52 | 23.57 | 22.08 | 23.55 | 1,650,236 | +2.02(+9.38%) |
Mar 09, 2020 | 21.11 | 23.12 | 21.07 | 21.53 | 1,107,672 | -1.57(-6.80%) |
Mar 06, 2020 | 23.21 | 24.07 | 22.68 | 23.10 | 1,444,500 | -1.11(-4.58%) |
Mar 05, 2020 | 24.73 | 25.36 | 24.01 | 24.21 | 1,529,082 | -1.46(-5.69%) |
Mar 04, 2020 | 25.82 | 26.18 | 25.12 | 25.67 | 761,791 | +0.65(+2.60%) |
Mar 03, 2020 | 25.64 | 26.82 | 24.79 | 25.02 | 1,103,328 | -1.08(-4.14%) |
Mar 02, 2020 | 25.07 | 26.26 | 23.84 | 26.10 | 960,840 | +1.20(+4.82%) |
Feb 28, 2020 | 23.41 | 24.95 | 23.06 | 24.90 | 1,508,900 | +0.70(+2.89%) |
Feb 27, 2020 | 25.76 | 25.84 | 24.17 | 24.20 | 1,383,181 | -2.12(-8.05%) |
Feb 26, 2020 | 26.35 | 27.02 | 25.25 | 26.32 | 2,039,787 | -0.02(-0.08%) |
Feb 25, 2020 | 27.99 | 29.05 | 25.96 | 26.34 | 2,323,760 | -3.51(-11.76%) |
Feb 24, 2020 | 30.09 | 30.85 | 29.67 | 29.85 | 1,499,618 | -1.40(-4.48%) |
Feb 21, 2020 | 30.57 | 31.46 | 30.00 | 31.25 | 697,200 | +0.82(+2.69%) |
Feb 20, 2020 | 31.04 | 31.47 | 29.88 | 30.43 | 658,189 | -0.61(-1.97%) |
Feb 19, 2020 | 30.90 | 31.40 | 30.50 | 31.04 | 740,071 | +0.61(+1.99%) |
Feb 18, 2020 | 30.75 | 30.92 | 30.02 | 30.43 | 901,541 | -0.21(-0.67%) |
Feb 14, 2020 | 30.53 | 31.21 | 30.26 | 30.64 | 378,500 | +0.02(+0.07%) |
Feb 13, 2020 | 31.46 | 31.89 | 30.48 | 30.62 | 915,057 | -0.83(-2.64%) |
Feb 12, 2020 | 30.99 | 31.58 | 30.52 | 31.45 | 848,453 | +0.66(+2.14%) |
Feb 11, 2020 | 32.41 | 32.58 | 30.64 | 30.79 | 1,181,939 | -1.57(-4.85%) |
Feb 10, 2020 | 32.99 | 33.24 | 32.03 | 32.36 | 713,415 | -0.56(-1.70%) |
Feb 07, 2020 | 33.09 | 33.48 | 32.41 | 32.92 | 1,350,300 | -0.33(-0.99%) |
Feb 06, 2020 | 34.03 | 34.94 | 33.20 | 33.25 | 1,369,169 | -0.73(-2.15%) |
Feb 05, 2020 | 33.29 | 34.03 | 32.33 | 33.98 | 2,647,733 | +0.94(+2.85%) |
Feb 04, 2020 | 29.59 | 33.63 | 28.89 | 33.04 | 3,853,260 | +4.16(+14.40%) |