Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.04 | 22.27 | 20.97 | 22.16 | 1,739,167 | -0.24(-1.08%) |
Apr 29, 2020 | 21.66 | 22.86 | 21.45 | 22.40 | 1,375,342 | +1.43(+6.84%) |
Apr 28, 2020 | 20.66 | 21.17 | 20.28 | 20.97 | 1,352,585 | +1.06(+5.30%) |
Apr 27, 2020 | 19.61 | 20.49 | 19.61 | 19.91 | 1,420,741 | +0.48(+2.45%) |
Apr 24, 2020 | 21.58 | 21.66 | 19.24 | 19.44 | 1,983,050 | -1.80(-8.46%) |
Apr 23, 2020 | 21.36 | 21.97 | 21.17 | 21.23 | 646,895 | -0.06(-0.26%) |
Apr 22, 2020 | 22.06 | 22.13 | 21.22 | 21.29 | 895,869 | -0.52(-2.40%) |
Apr 21, 2020 | 21.57 | 22.09 | 21.41 | 21.82 | 834,221 | -0.54(-2.42%) |
Apr 20, 2020 | 22.02 | 22.93 | 21.84 | 22.36 | 705,868 | -0.07(-0.32%) |
Apr 17, 2020 | 21.77 | 22.60 | 21.48 | 22.43 | 1,081,303 | +1.40(+6.67%) |
Apr 16, 2020 | 20.74 | 21.43 | 20.13 | 21.03 | 1,442,683 | +0.62(+3.04%) |
Apr 15, 2020 | 20.36 | 21.14 | 20.30 | 20.40 | 715,822 | -0.86(-4.05%) |
Apr 14, 2020 | 22.52 | 22.52 | 20.89 | 21.27 | 1,146,016 | +0.44(+2.09%) |
Apr 13, 2020 | 20.15 | 21.07 | 20.15 | 20.83 | 679,772 | -0.81(-3.76%) |
Apr 09, 2020 | 21.47 | 22.64 | 21.09 | 21.65 | 653,447 | +0.18(+0.83%) |
Apr 08, 2020 | 20.55 | 21.63 | 20.33 | 21.47 | 734,070 | +1.22(+6.01%) |
Apr 07, 2020 | 19.82 | 20.92 | 19.52 | 20.25 | 1,005,583 | +1.35(+7.16%) |
Apr 06, 2020 | 19.43 | 19.43 | 18.52 | 18.90 | 611,790 | +0.73(+4.04%) |
Apr 03, 2020 | 18.45 | 18.53 | 17.86 | 18.16 | 805,703 | -0.30(-1.62%) |
Apr 02, 2020 | 17.88 | 18.79 | 17.82 | 18.46 | 495,299 | +0.35(+1.96%) |
Apr 01, 2020 | 18.00 | 18.14 | 17.33 | 18.11 | 919,439 | -0.88(-4.63%) |
Mar 31, 2020 | 19.24 | 19.32 | 18.62 | 18.99 | 775,199 | -0.14(-0.72%) |
Mar 30, 2020 | 19.16 | 19.88 | 18.90 | 19.12 | 1,132,621 | -0.50(-2.55%) |
Mar 27, 2020 | 19.53 | 20.36 | 19.23 | 19.62 | 922,470 | -0.64(-3.14%) |
Mar 26, 2020 | 19.02 | 20.92 | 18.97 | 20.26 | 1,074,699 | +1.20(+6.30%) |
Mar 25, 2020 | 18.64 | 20.97 | 18.26 | 19.06 | 1,206,069 | -0.12(-0.63%) |
Mar 24, 2020 | 17.64 | 19.23 | 17.47 | 19.18 | 2,256,248 | +2.21(+13.01%) |
Mar 23, 2020 | 17.83 | 18.43 | 16.88 | 16.97 | 1,513,419 | -1.16(-6.40%) |
Mar 20, 2020 | 20.31 | 20.85 | 18.02 | 18.13 | 1,485,085 | -1.93(-9.64%) |
Mar 19, 2020 | 19.34 | 21.57 | 18.54 | 20.07 | 1,237,306 | +0.45(+2.30%) |
Mar 18, 2020 | 19.48 | 22.54 | 19.03 | 19.62 | 2,558,149 | -1.20(-5.77%) |
Mar 17, 2020 | 20.89 | 23.10 | 20.16 | 20.82 | 2,138,121 | +0.27(+1.29%) |
Mar 16, 2020 | 19.34 | 21.96 | 19.30 | 20.55 | 1,314,731 | -2.31(-10.12%) |
Mar 13, 2020 | 21.14 | 22.87 | 20.64 | 22.86 | 1,532,735 | +3.08(+15.56%) |
Mar 12, 2020 | 22.17 | 22.17 | 19.34 | 19.78 | 1,860,336 | -4.09(-17.12%) |
Mar 11, 2020 | 24.95 | 25.32 | 23.81 | 23.87 | 1,056,377 | -2.21(-8.47%) |
Mar 10, 2020 | 25.26 | 26.08 | 24.30 | 26.08 | 1,075,466 | +1.95(+8.08%) |
Mar 09, 2020 | 25.52 | 25.64 | 23.81 | 24.13 | 1,386,459 | -3.18(-11.66%) |
Mar 06, 2020 | 26.93 | 27.83 | 26.92 | 27.31 | 1,379,362 | -0.76(-2.70%) |
Mar 05, 2020 | 29.22 | 29.66 | 27.73 | 28.07 | 1,309,077 | -2.11(-7.00%) |
Mar 04, 2020 | 30.03 | 30.25 | 29.50 | 30.18 | 1,032,937 | +0.49(+1.66%) |
Mar 03, 2020 | 30.36 | 31.12 | 29.29 | 29.69 | 1,279,446 | -0.89(-2.92%) |
Mar 02, 2020 | 29.00 | 30.59 | 28.75 | 30.58 | 1,255,129 | +1.72(+5.95%) |
Feb 28, 2020 | 28.36 | 28.92 | 27.15 | 28.87 | 1,796,670 | -0.50(-1.70%) |
Feb 27, 2020 | 29.66 | 30.33 | 28.96 | 29.37 | 1,255,177 | -1.10(-3.60%) |
Feb 26, 2020 | 30.69 | 31.03 | 30.29 | 30.46 | 807,907 | -0.19(-0.63%) |
Feb 25, 2020 | 31.60 | 31.64 | 30.38 | 30.66 | 852,463 | -0.96(-3.03%) |
Feb 24, 2020 | 32.58 | 32.58 | 31.60 | 31.61 | 828,360 | -1.76(-5.29%) |
Feb 21, 2020 | 33.63 | 33.89 | 33.16 | 33.38 | 1,153,770 | -0.44(-1.29%) |
Feb 20, 2020 | 34.03 | 34.43 | 33.69 | 33.81 | 833,967 | -0.39(-1.15%) |
Feb 19, 2020 | 34.25 | 34.35 | 34.02 | 34.21 | 685,010 | +0.08(+0.24%) |
Feb 18, 2020 | 34.05 | 34.27 | 33.81 | 34.13 | 317,883 | +0.03(+0.09%) |
Feb 14, 2020 | 34.09 | 34.46 | 33.82 | 34.10 | 587,432 | -0.09(-0.26%) |
Feb 13, 2020 | 34.45 | 34.59 | 34.13 | 34.19 | 555,165 | -0.51(-1.47%) |
Feb 12, 2020 | 34.67 | 34.95 | 34.49 | 34.70 | 557,278 | +0.30(+0.88%) |
Feb 11, 2020 | 34.97 | 35.06 | 34.31 | 34.39 | 869,831 | -0.45(-1.28%) |
Feb 10, 2020 | 34.66 | 34.85 | 34.38 | 34.84 | 1,132,629 | +0.15(+0.44%) |
Feb 07, 2020 | 34.74 | 35.04 | 34.49 | 34.69 | 885,015 | -0.28(-0.80%) |
Feb 06, 2020 | 35.06 | 35.27 | 34.76 | 34.97 | 1,750,379 | +0.08(+0.23%) |
Feb 05, 2020 | 34.39 | 35.22 | 34.31 | 34.89 | 936,868 | +1.14(+3.38%) |
Feb 04, 2020 | 33.61 | 34.38 | 33.59 | 33.75 | 1,259,179 | +0.82(+2.49%) |