Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.32 | 22.32 | 21.03 | 21.14 | 299,103 | -1.51(-6.67%) |
Apr 29, 2020 | 22.49 | 22.95 | 22.05 | 22.65 | 312,185 | +1.17(+5.45%) |
Apr 28, 2020 | 21.85 | 22.63 | 20.56 | 21.48 | 381,633 | +0.39(+1.85%) |
Apr 27, 2020 | 19.08 | 21.41 | 19.08 | 21.09 | 506,999 | +2.30(+12.24%) |
Apr 24, 2020 | 18.64 | 19.00 | 18.21 | 18.79 | 310,200 | +0.22(+1.18%) |
Apr 23, 2020 | 18.70 | 19.06 | 18.11 | 18.57 | 406,928 | -0.16(-0.85%) |
Apr 22, 2020 | 20.07 | 20.07 | 18.69 | 18.73 | 357,854 | -1.18(-5.93%) |
Apr 21, 2020 | 19.75 | 20.47 | 19.22 | 19.91 | 193,967 | -0.51(-2.50%) |
Apr 20, 2020 | 21.10 | 21.35 | 20.24 | 20.42 | 382,215 | -1.22(-5.64%) |
Apr 17, 2020 | 21.40 | 22.11 | 20.54 | 21.64 | 490,600 | +1.27(+6.23%) |
Apr 16, 2020 | 20.74 | 20.79 | 19.62 | 20.37 | 346,645 | -0.47(-2.26%) |
Apr 15, 2020 | 20.70 | 21.31 | 20.17 | 20.84 | 408,792 | -0.66(-3.07%) |
Apr 14, 2020 | 21.58 | 22.14 | 20.72 | 21.50 | 454,634 | +0.27(+1.27%) |
Apr 13, 2020 | 21.72 | 22.09 | 20.58 | 21.23 | 429,065 | -0.65(-2.97%) |
Apr 09, 2020 | 21.96 | 22.85 | 21.69 | 21.88 | 532,800 | +1.03(+4.94%) |
Apr 08, 2020 | 19.48 | 21.09 | 19.17 | 20.85 | 536,620 | +1.69(+8.82%) |
Apr 07, 2020 | 18.05 | 20.04 | 18.05 | 19.16 | 757,871 | +2.06(+12.05%) |
Apr 06, 2020 | 15.24 | 17.21 | 15.20 | 17.10 | 573,850 | +2.57(+17.69%) |
Apr 03, 2020 | 14.50 | 14.93 | 13.75 | 14.53 | 527,500 | +0.01(+0.07%) |
Apr 02, 2020 | 14.68 | 15.06 | 14.00 | 14.52 | 431,176 | -0.37(-2.48%) |
Apr 01, 2020 | 16.71 | 16.95 | 14.44 | 14.89 | 514,908 | -2.43(-14.03%) |
Mar 31, 2020 | 17.50 | 18.53 | 17.09 | 17.32 | 575,604 | -0.11(-0.63%) |
Mar 30, 2020 | 17.57 | 17.66 | 16.52 | 17.43 | 486,722 | -0.04(-0.23%) |
Mar 27, 2020 | 17.92 | 18.57 | 17.23 | 17.47 | 369,500 | -1.17(-6.28%) |
Mar 26, 2020 | 19.45 | 19.45 | 18.25 | 18.64 | 430,532 | -0.71(-3.67%) |
Mar 25, 2020 | 19.93 | 21.44 | 19.16 | 19.35 | 613,908 | -0.49(-2.47%) |
Mar 24, 2020 | 17.87 | 20.21 | 17.87 | 19.84 | 516,144 | +2.62(+15.21%) |
Mar 23, 2020 | 17.94 | 18.29 | 16.71 | 17.22 | 485,494 | -0.68(-3.80%) |
Mar 20, 2020 | 19.47 | 20.64 | 17.55 | 17.90 | 796,600 | -1.38(-7.16%) |
Mar 19, 2020 | 16.93 | 19.88 | 16.35 | 19.28 | 805,439 | +2.27(+13.35%) |
Mar 18, 2020 | 16.58 | 19.42 | 16.37 | 17.01 | 984,760 | -0.37(-2.13%) |
Mar 17, 2020 | 18.83 | 19.91 | 17.04 | 17.38 | 888,914 | -1.22(-6.56%) |
Mar 16, 2020 | 13.13 | 19.39 | 13.13 | 18.60 | 984,773 | -0.56(-2.92%) |
Mar 13, 2020 | 26.12 | 26.12 | 17.41 | 19.16 | 1,023,000 | +0.80(+4.36%) |
Mar 12, 2020 | 19.57 | 20.03 | 18.17 | 18.36 | 726,143 | -2.58(-12.32%) |
Mar 11, 2020 | 22.39 | 22.39 | 20.86 | 20.94 | 551,026 | -1.16(-5.25%) |
Mar 10, 2020 | 25.09 | 25.39 | 21.87 | 22.10 | 535,318 | -2.22(-9.13%) |
Mar 09, 2020 | 23.68 | 24.81 | 21.79 | 24.32 | 436,935 | -0.72(-2.88%) |
Mar 06, 2020 | 24.49 | 25.74 | 24.49 | 25.04 | 332,500 | -0.27(-1.07%) |
Mar 05, 2020 | 25.29 | 25.68 | 24.66 | 25.31 | 426,276 | -0.60(-2.32%) |
Mar 04, 2020 | 25.27 | 26.02 | 24.87 | 25.91 | 347,537 | +0.87(+3.47%) |
Mar 03, 2020 | 25.57 | 26.91 | 24.64 | 25.04 | 455,821 | -0.69(-2.68%) |
Mar 02, 2020 | 26.70 | 26.85 | 25.17 | 25.73 | 366,438 | -0.80(-3.02%) |
Feb 28, 2020 | 26.06 | 27.51 | 25.96 | 26.53 | 325,400 | -0.64(-2.36%) |
Feb 27, 2020 | 28.28 | 28.97 | 27.16 | 27.17 | 349,679 | -1.66(-5.76%) |
Feb 26, 2020 | 29.83 | 30.25 | 28.77 | 28.83 | 273,051 | -0.70(-2.37%) |
Feb 25, 2020 | 30.75 | 30.75 | 29.44 | 29.53 | 361,545 | -1.21(-3.94%) |
Feb 24, 2020 | 30.61 | 30.90 | 30.12 | 30.74 | 184,288 | -0.68(-2.16%) |
Feb 21, 2020 | 32.20 | 32.20 | 30.99 | 31.42 | 178,900 | -0.87(-2.69%) |
Feb 20, 2020 | 31.95 | 32.69 | 31.71 | 32.29 | 184,509 | +0.29(+0.91%) |
Feb 19, 2020 | 32.49 | 32.67 | 31.73 | 32.00 | 181,349 | -0.39(-1.20%) |
Feb 18, 2020 | 32.51 | 33.17 | 32.23 | 32.39 | 262,345 | -0.22(-0.67%) |
Feb 14, 2020 | 33.87 | 33.98 | 32.55 | 32.61 | 190,700 | -1.24(-3.66%) |
Feb 13, 2020 | 34.09 | 34.54 | 33.65 | 33.85 | 200,700 | -0.40(-1.17%) |
Feb 12, 2020 | 33.01 | 34.41 | 32.74 | 34.25 | 385,531 | +1.43(+4.36%) |
Feb 11, 2020 | 32.05 | 33.14 | 31.89 | 32.82 | 164,861 | +0.70(+2.18%) |
Feb 10, 2020 | 31.86 | 32.44 | 31.42 | 32.12 | 162,419 | +0.24(+0.75%) |
Feb 07, 2020 | 32.41 | 32.55 | 31.36 | 31.88 | 162,300 | -0.67(-2.06%) |
Feb 06, 2020 | 32.93 | 33.13 | 32.22 | 32.55 | 142,633 | -0.12(-0.37%) |
Feb 05, 2020 | 32.39 | 33.04 | 32.13 | 32.67 | 186,226 | +0.54(+1.68%) |
Feb 04, 2020 | 32.99 | 33.00 | 31.76 | 32.13 | 227,394 | -0.46(-1.41%) |