Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.17 | 30.00 | 28.60 | 28.60 | 387,101 | -1.24(-4.16%) |
Apr 29, 2020 | 29.33 | 30.25 | 28.45 | 29.84 | 658,321 | +1.34(+4.70%) |
Apr 28, 2020 | 27.29 | 28.99 | 27.28 | 28.50 | 243,233 | +1.21(+4.43%) |
Apr 27, 2020 | 24.84 | 27.42 | 24.75 | 27.29 | 379,839 | +2.88(+11.80%) |
Apr 24, 2020 | 23.53 | 24.75 | 23.14 | 24.41 | 126,000 | +1.31(+5.67%) |
Apr 23, 2020 | 22.90 | 23.81 | 22.75 | 23.10 | 186,401 | +0.26(+1.14%) |
Apr 22, 2020 | 22.99 | 23.35 | 22.73 | 22.84 | 177,501 | +0.49(+2.19%) |
Apr 21, 2020 | 21.93 | 22.64 | 21.57 | 22.35 | 191,363 | -0.51(-2.23%) |
Apr 20, 2020 | 22.96 | 23.65 | 22.02 | 22.86 | 174,718 | -0.50(-2.14%) |
Apr 17, 2020 | 23.07 | 23.95 | 22.89 | 23.36 | 262,700 | +1.23(+5.56%) |
Apr 16, 2020 | 23.02 | 23.35 | 21.17 | 22.13 | 279,126 | -0.92(-3.99%) |
Apr 15, 2020 | 23.92 | 24.00 | 22.43 | 23.05 | 191,124 | -1.87(-7.50%) |
Apr 14, 2020 | 24.46 | 25.22 | 24.01 | 24.92 | 217,942 | +1.07(+4.49%) |
Apr 13, 2020 | 25.63 | 25.63 | 23.42 | 23.85 | 442,072 | -1.94(-7.52%) |
Apr 09, 2020 | 25.76 | 27.13 | 25.16 | 25.79 | 274,200 | +0.57(+2.26%) |
Apr 08, 2020 | 24.50 | 25.89 | 24.05 | 25.22 | 384,284 | +1.34(+5.61%) |
Apr 07, 2020 | 24.87 | 25.54 | 23.57 | 23.88 | 405,682 | -0.01(-0.04%) |
Apr 06, 2020 | 21.83 | 24.37 | 21.61 | 23.89 | 317,535 | +3.31(+16.08%) |
Apr 03, 2020 | 20.18 | 20.99 | 19.87 | 20.58 | 238,500 | +0.28(+1.38%) |
Apr 02, 2020 | 20.02 | 21.58 | 19.18 | 20.30 | 276,368 | +0.14(+0.69%) |
Apr 01, 2020 | 22.04 | 22.04 | 19.86 | 20.16 | 361,971 | -3.07(-13.22%) |
Mar 31, 2020 | 22.99 | 23.43 | 22.33 | 23.23 | 331,986 | -0.05(-0.21%) |
Mar 30, 2020 | 21.62 | 23.71 | 20.95 | 23.28 | 423,894 | +1.83(+8.53%) |
Mar 27, 2020 | 20.74 | 21.59 | 18.82 | 21.45 | 294,300 | +0.04(+0.19%) |
Mar 26, 2020 | 20.45 | 21.61 | 19.87 | 21.41 | 214,309 | +0.99(+4.85%) |
Mar 25, 2020 | 20.55 | 21.73 | 19.35 | 20.42 | 336,842 | -0.04(-0.20%) |
Mar 24, 2020 | 19.10 | 21.19 | 18.97 | 20.46 | 416,534 | +2.46(+13.67%) |
Mar 23, 2020 | 17.42 | 18.14 | 15.83 | 18.00 | 332,261 | +0.07(+0.39%) |
Mar 20, 2020 | 21.52 | 22.01 | 17.56 | 17.93 | 516,700 | -3.31(-15.58%) |
Mar 19, 2020 | 16.39 | 21.82 | 16.27 | 21.24 | 496,212 | +4.65(+28.03%) |
Mar 18, 2020 | 16.91 | 17.62 | 16.16 | 16.59 | 431,467 | -1.41(-7.83%) |
Mar 17, 2020 | 17.56 | 19.46 | 16.24 | 18.00 | 624,574 | +0.79(+4.59%) |
Mar 16, 2020 | 17.52 | 19.49 | 16.64 | 17.21 | 604,252 | -4.61(-21.13%) |
Mar 13, 2020 | 20.98 | 21.86 | 18.05 | 21.82 | 520,200 | +2.33(+11.95%) |
Mar 12, 2020 | 21.02 | 21.73 | 19.38 | 19.49 | 619,076 | -3.10(-13.72%) |
Mar 11, 2020 | 23.61 | 24.73 | 21.67 | 22.59 | 912,983 | -3.58(-13.68%) |
Mar 10, 2020 | 25.83 | 26.37 | 25.17 | 26.17 | 455,205 | +1.16(+4.64%) |
Mar 09, 2020 | 26.47 | 26.93 | 24.40 | 25.01 | 409,237 | -3.55(-12.43%) |
Mar 06, 2020 | 28.30 | 29.55 | 27.80 | 28.56 | 255,000 | -0.51(-1.75%) |
Mar 05, 2020 | 29.69 | 30.47 | 28.41 | 29.07 | 254,800 | -1.19(-3.93%) |
Mar 04, 2020 | 30.57 | 30.95 | 29.91 | 30.26 | 192,667 | +0.20(+0.67%) |
Mar 03, 2020 | 30.53 | 31.29 | 29.44 | 30.06 | 261,902 | -0.44(-1.44%) |
Mar 02, 2020 | 31.42 | 31.42 | 30.00 | 30.50 | 226,347 | -0.60(-1.93%) |
Feb 28, 2020 | 30.86 | 31.67 | 30.11 | 31.10 | 297,200 | -0.71(-2.23%) |
Feb 27, 2020 | 32.06 | 32.81 | 31.17 | 31.81 | 220,056 | -0.93(-2.84%) |
Feb 26, 2020 | 32.92 | 34.06 | 32.57 | 32.74 | 196,728 | +0.01(+0.03%) |
Feb 25, 2020 | 33.81 | 33.82 | 32.29 | 32.73 | 222,222 | -0.72(-2.15%) |
Feb 24, 2020 | 33.44 | 33.51 | 31.55 | 33.45 | 289,120 | -1.31(-3.77%) |
Feb 21, 2020 | 34.81 | 35.44 | 34.24 | 34.76 | 317,400 | -0.18(-0.52%) |
Feb 20, 2020 | 34.66 | 34.94 | 33.68 | 34.94 | 220,964 | +0.16(+0.46%) |
Feb 19, 2020 | 34.22 | 35.06 | 33.73 | 34.78 | 256,079 | +0.81(+2.38%) |
Feb 18, 2020 | 33.76 | 34.10 | 33.14 | 33.97 | 192,787 | +0.16(+0.47%) |
Feb 14, 2020 | 34.74 | 34.77 | 33.20 | 33.81 | 223,400 | -0.47(-1.37%) |
Feb 13, 2020 | 34.08 | 35.52 | 33.68 | 34.28 | 374,229 | +0.14(+0.41%) |
Feb 12, 2020 | 33.35 | 34.26 | 33.10 | 34.14 | 275,546 | +0.93(+2.80%) |
Feb 11, 2020 | 32.16 | 33.30 | 32.16 | 33.21 | 229,714 | +1.20(+3.75%) |
Feb 10, 2020 | 31.62 | 32.19 | 31.21 | 32.01 | 255,487 | +0.46(+1.46%) |
Feb 07, 2020 | 31.36 | 32.39 | 30.96 | 31.55 | 389,800 | +0.24(+0.77%) |
Feb 06, 2020 | 31.16 | 31.42 | 30.83 | 31.31 | 165,298 | +0.18(+0.58%) |
Feb 05, 2020 | 31.13 | 31.34 | 30.44 | 31.13 | 205,879 | +0.28(+0.91%) |
Feb 04, 2020 | 30.21 | 31.33 | 30.01 | 30.85 | 263,628 | +0.89(+2.97%) |