Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.87 | 31.39 | 30.29 | 30.59 | 547,032 | -0.97(-3.06%) |
Apr 29, 2020 | 30.63 | 31.92 | 30.36 | 31.56 | 319,190 | +1.81(+6.07%) |
Apr 28, 2020 | 29.79 | 30.65 | 29.38 | 29.75 | 299,235 | +0.73(+2.52%) |
Apr 27, 2020 | 27.64 | 29.30 | 27.54 | 29.02 | 407,900 | +1.70(+6.21%) |
Apr 24, 2020 | 27.44 | 27.67 | 26.87 | 27.33 | 233,735 | +0.30(+1.10%) |
Apr 23, 2020 | 26.81 | 27.74 | 26.81 | 27.03 | 340,229 | +0.62(+2.36%) |
Apr 22, 2020 | 26.52 | 26.80 | 25.83 | 26.40 | 357,835 | +0.70(+2.74%) |
Apr 21, 2020 | 25.52 | 26.31 | 25.07 | 25.70 | 369,028 | -0.60(-2.27%) |
Apr 20, 2020 | 26.19 | 26.93 | 25.79 | 26.30 | 439,294 | -0.61(-2.28%) |
Apr 17, 2020 | 26.49 | 27.63 | 26.49 | 26.91 | 449,747 | +1.38(+5.41%) |
Apr 16, 2020 | 26.12 | 26.34 | 25.04 | 25.53 | 567,761 | -0.74(-2.82%) |
Apr 15, 2020 | 26.35 | 26.54 | 25.44 | 26.27 | 431,557 | -1.28(-4.65%) |
Apr 14, 2020 | 27.95 | 28.70 | 27.36 | 27.55 | 313,089 | +0.26(+0.96%) |
Apr 13, 2020 | 27.62 | 27.62 | 26.42 | 27.29 | 237,004 | -0.36(-1.31%) |
Apr 09, 2020 | 26.98 | 28.44 | 26.83 | 27.65 | 440,442 | +1.26(+4.79%) |
Apr 08, 2020 | 25.75 | 26.49 | 25.04 | 26.39 | 382,722 | +1.23(+4.88%) |
Apr 07, 2020 | 26.22 | 27.32 | 24.64 | 25.16 | 625,016 | -0.05(-0.21%) |
Apr 06, 2020 | 24.54 | 25.49 | 24.48 | 25.21 | 338,602 | +1.77(+7.55%) |
Apr 03, 2020 | 25.10 | 25.33 | 23.16 | 23.44 | 511,227 | +0.01(+0.04%) |
Apr 02, 2020 | 23.76 | 24.55 | 22.70 | 23.43 | 457,381 | -0.48(-2.00%) |
Apr 01, 2020 | 22.70 | 24.08 | 22.58 | 23.91 | 565,160 | +0.33(+1.42%) |
Mar 31, 2020 | 23.48 | 23.77 | 22.94 | 23.58 | 442,715 | -0.12(-0.50%) |
Mar 30, 2020 | 22.74 | 24.13 | 21.82 | 23.70 | 527,244 | +1.09(+4.83%) |
Mar 27, 2020 | 23.15 | 23.69 | 22.43 | 22.60 | 457,723 | -1.53(-6.32%) |
Mar 26, 2020 | 23.57 | 24.65 | 23.49 | 24.13 | 383,556 | +0.51(+2.18%) |
Mar 25, 2020 | 21.98 | 24.33 | 21.98 | 23.62 | 820,479 | +1.66(+7.57%) |
Mar 24, 2020 | 20.93 | 22.40 | 20.79 | 21.95 | 461,692 | +2.15(+10.85%) |
Mar 23, 2020 | 19.07 | 20.51 | 18.06 | 19.81 | 636,053 | +0.78(+4.08%) |
Mar 20, 2020 | 19.75 | 20.23 | 18.05 | 19.03 | 1,206,563 | -1.44(-7.01%) |
Mar 19, 2020 | 20.26 | 21.62 | 19.14 | 20.46 | 672,256 | -0.01(-0.04%) |
Mar 18, 2020 | 24.49 | 25.66 | 19.96 | 20.47 | 674,516 | -6.08(-22.91%) |
Mar 17, 2020 | 24.16 | 26.59 | 22.86 | 26.56 | 669,844 | +2.98(+12.63%) |
Mar 16, 2020 | 23.47 | 26.74 | 23.47 | 23.58 | 571,573 | -5.55(-19.06%) |
Mar 13, 2020 | 27.07 | 29.16 | 24.31 | 29.13 | 872,022 | +3.56(+13.91%) |
Mar 12, 2020 | 24.36 | 25.87 | 23.31 | 25.57 | 709,930 | -1.43(-5.28%) |
Mar 11, 2020 | 28.19 | 28.20 | 26.32 | 27.00 | 602,580 | -2.06(-7.08%) |
Mar 10, 2020 | 30.41 | 30.41 | 27.32 | 29.06 | 607,566 | -0.21(-0.71%) |
Mar 09, 2020 | 29.64 | 36.64 | 26.79 | 29.27 | 950,747 | -2.60(-8.16%) |
Mar 06, 2020 | 32.25 | 32.85 | 31.14 | 31.87 | 442,768 | -1.22(-3.68%) |
Mar 05, 2020 | 33.73 | 34.01 | 32.50 | 33.09 | 296,963 | -1.63(-4.71%) |
Mar 04, 2020 | 34.45 | 34.77 | 33.65 | 34.72 | 329,555 | +0.82(+2.42%) |
Mar 03, 2020 | 34.71 | 35.68 | 33.16 | 33.90 | 440,684 | -0.96(-2.75%) |
Mar 02, 2020 | 33.93 | 34.90 | 32.87 | 34.85 | 599,377 | +1.11(+3.29%) |
Feb 28, 2020 | 32.14 | 34.01 | 31.94 | 33.74 | 643,936 | +0.40(+1.19%) |
Feb 27, 2020 | 33.93 | 34.66 | 32.86 | 33.35 | 1,022,446 | -1.49(-4.28%) |
Feb 26, 2020 | 35.78 | 35.90 | 34.75 | 34.84 | 384,148 | -0.54(-1.52%) |
Feb 25, 2020 | 37.26 | 37.27 | 35.21 | 35.37 | 446,281 | -1.70(-4.59%) |
Feb 24, 2020 | 36.69 | 37.27 | 36.38 | 37.07 | 556,044 | -1.37(-3.56%) |
Feb 21, 2020 | 38.45 | 38.76 | 38.06 | 38.44 | 279,561 | -0.30(-0.76%) |
Feb 20, 2020 | 38.04 | 38.85 | 37.92 | 38.74 | 295,615 | +0.60(+1.57%) |
Feb 19, 2020 | 37.89 | 38.40 | 37.82 | 38.14 | 206,541 | +0.37(+0.97%) |
Feb 18, 2020 | 38.67 | 38.82 | 37.51 | 37.77 | 303,875 | -1.10(-2.83%) |
Feb 14, 2020 | 38.58 | 39.03 | 38.35 | 38.87 | 444,772 | +0.28(+0.72%) |
Feb 13, 2020 | 38.92 | 39.17 | 38.52 | 38.59 | 316,902 | -0.59(-1.51%) |
Feb 12, 2020 | 38.86 | 39.34 | 38.86 | 39.18 | 366,195 | +0.76(+1.98%) |
Feb 11, 2020 | 37.65 | 38.99 | 37.65 | 38.42 | 532,597 | +0.98(+2.63%) |
Feb 10, 2020 | 37.38 | 38.06 | 37.35 | 37.44 | 248,116 | -0.04(-0.10%) |
Feb 07, 2020 | 39.07 | 39.12 | 37.22 | 37.48 | 323,267 | -0.40(-1.06%) |
Feb 06, 2020 | 38.65 | 38.81 | 37.76 | 37.88 | 590,612 | -0.63(-1.63%) |
Feb 05, 2020 | 38.03 | 38.92 | 37.42 | 38.50 | 591,738 | +0.80(+2.11%) |
Feb 04, 2020 | 37.64 | 39.86 | 37.02 | 37.71 | 796,517 | +1.81(+5.03%) |