Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.00 | 21.10 | 19.79 | 20.18 | 1,190,788 | -0.59(-2.83%) |
Apr 29, 2020 | 20.43 | 20.82 | 20.01 | 20.76 | 1,129,264 | +0.93(+4.70%) |
Apr 28, 2020 | 20.56 | 20.59 | 19.81 | 19.83 | 859,307 | -0.23(-1.13%) |
Apr 27, 2020 | 19.21 | 20.13 | 19.16 | 20.06 | 978,584 | +0.84(+4.39%) |
Apr 24, 2020 | 19.64 | 19.64 | 19.10 | 19.21 | 807,235 | -0.17(-0.88%) |
Apr 23, 2020 | 19.81 | 19.82 | 19.36 | 19.38 | 688,803 | -0.22(-1.13%) |
Apr 22, 2020 | 19.52 | 19.77 | 19.31 | 19.61 | 669,742 | +0.44(+2.31%) |
Apr 21, 2020 | 19.21 | 19.54 | 19.06 | 19.16 | 997,710 | -0.55(-2.79%) |
Apr 20, 2020 | 20.10 | 20.30 | 19.37 | 19.71 | 1,368,160 | -0.91(-4.42%) |
Apr 17, 2020 | 19.86 | 20.63 | 19.72 | 20.62 | 1,345,650 | +1.33(+6.91%) |
Apr 16, 2020 | 19.28 | 19.56 | 19.05 | 19.29 | 1,042,753 | +0.06(+0.29%) |
Apr 15, 2020 | 20.07 | 20.24 | 19.13 | 19.23 | 2,268,884 | -1.25(-6.11%) |
Apr 14, 2020 | 20.54 | 20.86 | 20.09 | 20.49 | 1,073,711 | -0.09(-0.45%) |
Apr 13, 2020 | 21.07 | 21.07 | 19.95 | 20.58 | 824,815 | -0.45(-2.15%) |
Apr 09, 2020 | 20.63 | 21.35 | 20.35 | 21.03 | 1,284,855 | +0.66(+3.23%) |
Apr 08, 2020 | 19.92 | 20.91 | 19.64 | 20.37 | 2,915,074 | +0.60(+3.02%) |
Apr 07, 2020 | 20.48 | 20.48 | 19.31 | 19.78 | 1,875,230 | +0.48(+2.51%) |
Apr 06, 2020 | 19.34 | 19.43 | 18.60 | 19.29 | 1,888,448 | +1.07(+5.85%) |
Apr 03, 2020 | 18.74 | 19.06 | 17.87 | 18.23 | 1,334,190 | -0.61(-3.23%) |
Apr 02, 2020 | 17.55 | 19.24 | 17.51 | 18.83 | 2,235,899 | +1.13(+6.37%) |
Apr 01, 2020 | 17.96 | 18.28 | 17.43 | 17.71 | 2,601,345 | -0.81(-4.39%) |
Mar 31, 2020 | 19.61 | 20.76 | 18.33 | 18.52 | 2,211,822 | +0.26(+1.43%) |
Mar 30, 2020 | 16.67 | 18.35 | 16.55 | 18.26 | 1,942,479 | +1.46(+8.67%) |
Mar 27, 2020 | 17.66 | 17.70 | 16.36 | 16.80 | 1,505,606 | -1.23(-6.81%) |
Mar 26, 2020 | 17.80 | 19.15 | 17.63 | 18.03 | 1,820,800 | +0.46(+2.59%) |
Mar 25, 2020 | 15.19 | 18.41 | 15.15 | 17.57 | 2,536,581 | +2.38(+15.67%) |
Mar 24, 2020 | 13.34 | 15.30 | 13.30 | 15.19 | 2,686,539 | +2.73(+21.91%) |
Mar 23, 2020 | 14.72 | 14.93 | 11.85 | 12.46 | 3,246,757 | -2.57(-17.09%) |
Mar 20, 2020 | 16.54 | 17.01 | 14.94 | 15.03 | 2,061,860 | -1.13(-7.00%) |
Mar 19, 2020 | 15.21 | 16.90 | 14.00 | 16.16 | 1,816,653 | +0.67(+4.30%) |
Mar 18, 2020 | 16.09 | 16.71 | 13.82 | 15.50 | 3,135,748 | -1.47(-8.65%) |
Mar 17, 2020 | 16.62 | 17.89 | 16.33 | 16.96 | 1,882,529 | +0.40(+2.42%) |
Mar 16, 2020 | 16.09 | 17.96 | 16.09 | 16.56 | 3,164,300 | -2.34(-12.38%) |
Mar 13, 2020 | 18.39 | 18.93 | 16.90 | 18.90 | 2,781,053 | +2.10(+12.47%) |
Mar 12, 2020 | 18.86 | 18.86 | 16.09 | 16.81 | 4,288,780 | -3.31(-16.45%) |
Mar 11, 2020 | 21.15 | 21.23 | 20.06 | 20.12 | 2,393,491 | -1.37(-6.40%) |
Mar 10, 2020 | 21.73 | 23.38 | 21.09 | 21.49 | 2,390,985 | +0.44(+2.07%) |
Mar 09, 2020 | 22.76 | 23.49 | 20.93 | 21.05 | 2,102,120 | -3.19(-13.18%) |
Mar 06, 2020 | 23.95 | 24.31 | 23.54 | 24.25 | 690,477 | -0.08(-0.34%) |
Mar 05, 2020 | 24.29 | 24.41 | 24.06 | 24.33 | 503,367 | -0.21(-0.86%) |
Mar 04, 2020 | 24.39 | 24.81 | 24.28 | 24.54 | 584,562 | +0.48(+2.01%) |
Mar 03, 2020 | 24.13 | 24.77 | 23.98 | 24.06 | 1,143,734 | +0.11(+0.46%) |
Mar 02, 2020 | 23.24 | 24.05 | 23.13 | 23.95 | 1,197,930 | +0.72(+3.09%) |
Feb 28, 2020 | 23.19 | 23.35 | 22.77 | 23.23 | 1,941,994 | -0.55(-2.32%) |
Feb 27, 2020 | 23.99 | 24.26 | 23.78 | 23.78 | 1,292,571 | -0.64(-2.60%) |
Feb 26, 2020 | 24.08 | 24.58 | 24.06 | 24.42 | 974,330 | +0.22(+0.90%) |
Feb 25, 2020 | 24.87 | 24.87 | 23.91 | 24.20 | 1,221,800 | -0.53(-2.13%) |
Feb 24, 2020 | 24.63 | 24.96 | 24.57 | 24.73 | 943,092 | -0.51(-2.00%) |
Feb 21, 2020 | 25.56 | 25.60 | 25.21 | 25.23 | 585,175 | -0.37(-1.44%) |
Feb 20, 2020 | 25.45 | 25.63 | 25.38 | 25.60 | 456,561 | +0.16(+0.63%) |
Feb 19, 2020 | 25.20 | 25.45 | 25.10 | 25.44 | 471,653 | +0.28(+1.10%) |
Feb 18, 2020 | 25.14 | 25.34 | 25.14 | 25.17 | 508,636 | -0.07(-0.27%) |
Feb 14, 2020 | 25.19 | 25.35 | 25.13 | 25.23 | 377,957 | +0.07(+0.29%) |
Feb 13, 2020 | 24.99 | 25.19 | 24.99 | 25.16 | 429,805 | +0.03(+0.13%) |
Feb 12, 2020 | 25.12 | 25.23 | 24.85 | 25.13 | 557,373 | +0.08(+0.31%) |
Feb 11, 2020 | 25.09 | 25.11 | 24.94 | 25.05 | 471,579 | +0.01(+0.04%) |
Feb 10, 2020 | 24.72 | 25.14 | 24.65 | 25.04 | 499,855 | +0.33(+1.33%) |
Feb 07, 2020 | 24.87 | 24.95 | 24.67 | 24.72 | 383,670 | -0.23(-0.93%) |
Feb 06, 2020 | 24.59 | 25.07 | 24.59 | 24.95 | 405,357 | +0.30(+1.24%) |
Feb 05, 2020 | 24.80 | 24.89 | 24.54 | 24.64 | 434,044 | -0.11(-0.46%) |
Feb 04, 2020 | 24.90 | 24.95 | 24.64 | 24.76 | 467,021 | +0.03(+0.13%) |