Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.15 | 31.15 | 29.80 | 30.11 | 88,864 | -2.01(-6.24%) |
Apr 29, 2020 | 31.32 | 33.33 | 29.83 | 32.11 | 107,144 | +2.80(+9.54%) |
Apr 28, 2020 | 29.08 | 29.32 | 27.97 | 29.32 | 38,614 | +1.44(+5.16%) |
Apr 27, 2020 | 25.92 | 28.39 | 25.92 | 27.88 | 45,335 | +2.04(+7.91%) |
Apr 24, 2020 | 25.92 | 26.12 | 25.23 | 25.83 | 41,402 | -0.06(-0.23%) |
Apr 23, 2020 | 25.63 | 26.63 | 25.53 | 25.89 | 53,046 | +0.27(+1.07%) |
Apr 22, 2020 | 26.43 | 26.66 | 25.46 | 25.62 | 40,469 | +0.06(+0.23%) |
Apr 21, 2020 | 25.13 | 26.12 | 25.13 | 25.56 | 39,087 | -0.80(-3.04%) |
Apr 20, 2020 | 26.07 | 26.95 | 25.68 | 26.36 | 34,205 | -0.68(-2.53%) |
Apr 17, 2020 | 25.39 | 27.34 | 25.39 | 27.05 | 67,981 | +2.88(+11.90%) |
Apr 16, 2020 | 24.81 | 25.19 | 23.06 | 24.17 | 79,269 | -0.99(-3.93%) |
Apr 15, 2020 | 26.07 | 26.44 | 24.81 | 25.16 | 44,677 | -2.21(-8.08%) |
Apr 14, 2020 | 28.97 | 28.97 | 26.88 | 27.37 | 50,954 | -0.65(-2.30%) |
Apr 13, 2020 | 28.87 | 28.87 | 26.94 | 28.02 | 64,076 | -1.26(-4.31%) |
Apr 09, 2020 | 27.11 | 29.67 | 27.11 | 29.28 | 69,617 | +2.80(+10.57%) |
Apr 08, 2020 | 25.97 | 26.71 | 25.25 | 26.48 | 68,595 | +1.22(+4.84%) |
Apr 07, 2020 | 26.06 | 26.55 | 24.64 | 25.26 | 53,232 | +0.15(+0.58%) |
Apr 06, 2020 | 23.38 | 25.22 | 23.38 | 25.11 | 98,317 | +2.66(+11.85%) |
Apr 03, 2020 | 22.90 | 23.11 | 21.90 | 22.45 | 81,067 | -0.84(-3.61%) |
Apr 02, 2020 | 22.73 | 24.45 | 22.30 | 23.29 | 57,123 | +0.37(+1.62%) |
Apr 01, 2020 | 25.21 | 25.21 | 22.89 | 22.92 | 102,945 | -3.56(-13.45%) |
Mar 31, 2020 | 26.65 | 27.14 | 25.38 | 26.48 | 105,048 | -0.42(-1.56%) |
Mar 30, 2020 | 26.36 | 27.16 | 25.85 | 26.90 | 53,535 | +0.44(+1.66%) |
Mar 27, 2020 | 27.17 | 27.45 | 26.46 | 26.46 | 56,327 | -1.90(-6.69%) |
Mar 26, 2020 | 26.35 | 28.55 | 25.07 | 28.36 | 84,123 | +2.01(+7.61%) |
Mar 25, 2020 | 26.27 | 27.07 | 24.63 | 26.35 | 55,045 | -0.06(-0.22%) |
Mar 24, 2020 | 25.96 | 26.41 | 24.71 | 26.41 | 68,939 | +1.91(+7.78%) |
Mar 23, 2020 | 25.87 | 26.77 | 23.20 | 24.50 | 82,271 | -0.97(-3.80%) |
Mar 20, 2020 | 27.14 | 28.64 | 25.45 | 25.47 | 107,748 | -1.89(-6.90%) |
Mar 19, 2020 | 24.24 | 28.21 | 22.84 | 27.36 | 81,423 | +2.96(+12.13%) |
Mar 18, 2020 | 26.62 | 27.08 | 24.40 | 24.40 | 86,258 | -3.29(-11.89%) |
Mar 17, 2020 | 25.80 | 27.75 | 25.72 | 27.69 | 121,735 | +2.52(+10.00%) |
Mar 16, 2020 | 26.35 | 27.81 | 24.78 | 25.18 | 81,789 | -5.92(-19.05%) |
Mar 13, 2020 | 29.51 | 31.10 | 28.80 | 31.10 | 77,060 | +2.79(+9.86%) |
Mar 12, 2020 | 30.69 | 30.69 | 27.99 | 28.31 | 105,694 | -3.67(-11.47%) |
Mar 11, 2020 | 32.74 | 32.93 | 31.32 | 31.98 | 52,774 | -1.44(-4.32%) |
Mar 10, 2020 | 33.31 | 34.15 | 31.49 | 33.42 | 55,644 | +0.99(+3.04%) |
Mar 09, 2020 | 33.80 | 34.22 | 32.21 | 32.44 | 61,682 | -3.44(-9.60%) |
Mar 06, 2020 | 35.32 | 36.78 | 35.13 | 35.88 | 62,099 | -0.50(-1.37%) |
Mar 05, 2020 | 37.00 | 37.09 | 35.72 | 36.38 | 54,164 | -1.49(-3.94%) |
Mar 04, 2020 | 37.86 | 38.59 | 36.04 | 37.87 | 47,974 | +0.19(+0.49%) |
Mar 03, 2020 | 38.67 | 39.03 | 37.15 | 37.69 | 54,078 | -1.35(-3.45%) |
Mar 02, 2020 | 36.96 | 39.03 | 36.63 | 39.03 | 48,982 | +1.89(+5.10%) |
Feb 28, 2020 | 37.83 | 38.11 | 36.33 | 37.14 | 72,039 | -1.43(-3.72%) |
Feb 27, 2020 | 38.69 | 39.54 | 38.30 | 38.58 | 45,591 | -0.72(-1.84%) |
Feb 26, 2020 | 39.77 | 39.98 | 38.99 | 39.30 | 31,621 | -0.29(-0.74%) |
Feb 25, 2020 | 40.22 | 40.43 | 39.27 | 39.59 | 46,027 | -0.66(-1.65%) |
Feb 24, 2020 | 40.22 | 40.83 | 39.63 | 40.25 | 35,085 | -1.06(-2.57%) |
Feb 21, 2020 | 41.56 | 41.75 | 41.01 | 41.32 | 31,152 | -0.26(-0.63%) |
Feb 20, 2020 | 40.83 | 41.71 | 40.83 | 41.58 | 31,413 | +0.69(+1.69%) |
Feb 19, 2020 | 41.23 | 41.63 | 40.65 | 40.89 | 17,403 | -0.25(-0.62%) |
Feb 18, 2020 | 41.23 | 42.10 | 40.71 | 41.14 | 24,047 | -0.08(-0.19%) |
Feb 14, 2020 | 41.77 | 42.00 | 40.89 | 41.22 | 17,420 | -0.62(-1.49%) |
Feb 13, 2020 | 41.51 | 41.89 | 41.40 | 41.84 | 16,553 | +0.26(+0.63%) |
Feb 12, 2020 | 41.96 | 41.97 | 41.30 | 41.58 | 15,922 | -0.08(-0.19%) |
Feb 11, 2020 | 41.41 | 42.14 | 41.41 | 41.66 | 21,087 | +0.36(+0.87%) |
Feb 10, 2020 | 40.56 | 41.35 | 40.50 | 41.30 | 25,829 | +0.48(+1.17%) |
Feb 07, 2020 | 41.56 | 41.56 | 40.63 | 40.82 | 37,608 | -0.88(-2.11%) |
Feb 06, 2020 | 42.33 | 42.33 | 41.64 | 41.70 | 28,142 | -0.44(-1.04%) |
Feb 05, 2020 | 41.53 | 42.23 | 41.47 | 42.14 | 69,724 | +0.72(+1.74%) |
Feb 04, 2020 | 41.29 | 41.57 | 41.16 | 41.42 | 43,747 | +0.31(+0.76%) |