Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.91 | 28.75 | 26.82 | 27.66 | 1,187,786 | -2.23(-7.46%) |
Apr 29, 2020 | 29.31 | 30.33 | 28.77 | 29.89 | 695,752 | +1.96(+7.02%) |
Apr 28, 2020 | 28.75 | 28.91 | 27.74 | 27.93 | 600,574 | +0.48(+1.75%) |
Apr 27, 2020 | 26.27 | 27.68 | 26.26 | 27.45 | 656,506 | +1.52(+5.88%) |
Apr 24, 2020 | 25.43 | 26.18 | 25.13 | 25.93 | 384,982 | +0.66(+2.62%) |
Apr 23, 2020 | 24.86 | 25.91 | 24.86 | 25.26 | 524,794 | +0.37(+1.51%) |
Apr 22, 2020 | 25.30 | 25.30 | 24.67 | 24.89 | 379,719 | +0.29(+1.17%) |
Apr 21, 2020 | 24.94 | 25.34 | 24.26 | 24.60 | 383,669 | -1.41(-5.40%) |
Apr 20, 2020 | 25.51 | 26.61 | 25.33 | 26.01 | 582,620 | -0.27(-1.02%) |
Apr 17, 2020 | 26.09 | 26.79 | 25.82 | 26.27 | 828,872 | +1.42(+5.70%) |
Apr 16, 2020 | 25.90 | 26.04 | 24.38 | 24.86 | 691,009 | -1.20(-4.60%) |
Apr 15, 2020 | 25.69 | 26.29 | 25.55 | 26.06 | 640,100 | -0.99(-3.65%) |
Apr 14, 2020 | 28.86 | 28.92 | 26.91 | 27.04 | 544,144 | -0.73(-2.63%) |
Apr 13, 2020 | 28.61 | 28.71 | 27.23 | 27.77 | 562,527 | -1.06(-3.66%) |
Apr 09, 2020 | 28.33 | 29.85 | 28.27 | 28.83 | 819,428 | +1.46(+5.32%) |
Apr 08, 2020 | 26.43 | 27.88 | 25.76 | 27.37 | 827,718 | +1.58(+6.13%) |
Apr 07, 2020 | 26.29 | 27.50 | 25.67 | 25.79 | 1,057,456 | +0.92(+3.69%) |
Apr 06, 2020 | 23.19 | 25.30 | 23.00 | 24.88 | 1,156,151 | +2.90(+13.19%) |
Apr 03, 2020 | 23.96 | 24.23 | 21.80 | 21.98 | 1,091,077 | -2.19(-9.07%) |
Apr 02, 2020 | 24.08 | 25.05 | 23.18 | 24.17 | 718,255 | -0.04(-0.15%) |
Apr 01, 2020 | 24.29 | 24.60 | 23.90 | 24.21 | 657,282 | -1.58(-6.13%) |
Mar 31, 2020 | 25.93 | 26.72 | 25.01 | 25.79 | 912,847 | -0.43(-1.64%) |
Mar 30, 2020 | 25.14 | 26.33 | 24.59 | 26.22 | 681,742 | +0.84(+3.32%) |
Mar 27, 2020 | 24.99 | 26.39 | 24.46 | 25.38 | 829,192 | -0.92(-3.52%) |
Mar 26, 2020 | 25.81 | 27.71 | 25.44 | 26.30 | 1,169,485 | +0.86(+3.36%) |
Mar 25, 2020 | 23.94 | 26.55 | 23.15 | 25.44 | 1,067,038 | +1.59(+6.68%) |
Mar 24, 2020 | 22.87 | 24.60 | 22.08 | 23.85 | 1,303,805 | +2.66(+12.56%) |
Mar 23, 2020 | 21.73 | 21.78 | 19.82 | 21.19 | 1,301,163 | -0.28(-1.31%) |
Mar 20, 2020 | 22.23 | 23.10 | 20.73 | 21.47 | 1,672,472 | -0.58(-2.63%) |
Mar 19, 2020 | 20.32 | 22.43 | 19.50 | 22.05 | 1,365,082 | +1.46(+7.10%) |
Mar 18, 2020 | 22.97 | 23.75 | 19.45 | 20.59 | 1,341,787 | -4.17(-16.83%) |
Mar 17, 2020 | 23.62 | 24.93 | 21.94 | 24.76 | 1,684,300 | +1.81(+7.90%) |
Mar 16, 2020 | 22.46 | 25.32 | 22.46 | 22.95 | 1,717,908 | -3.44(-13.04%) |
Mar 13, 2020 | 24.01 | 26.39 | 22.83 | 26.39 | 1,517,999 | +4.20(+18.95%) |
Mar 12, 2020 | 23.53 | 24.56 | 22.13 | 22.18 | 1,683,788 | -3.65(-14.14%) |
Mar 11, 2020 | 27.24 | 27.44 | 25.61 | 25.84 | 1,443,463 | -2.39(-8.48%) |
Mar 10, 2020 | 27.86 | 28.57 | 26.20 | 28.23 | 1,777,725 | +1.57(+5.88%) |
Mar 09, 2020 | 28.33 | 28.52 | 26.48 | 26.66 | 1,385,226 | -4.74(-15.08%) |
Mar 06, 2020 | 30.52 | 32.05 | 30.33 | 31.40 | 1,295,654 | -0.93(-2.88%) |
Mar 05, 2020 | 32.40 | 32.95 | 31.47 | 32.33 | 1,383,734 | -1.27(-3.77%) |
Mar 04, 2020 | 34.68 | 34.70 | 32.82 | 33.60 | 1,476,459 | -0.47(-1.39%) |
Mar 03, 2020 | 35.98 | 36.54 | 33.98 | 34.07 | 1,434,739 | -2.14(-5.92%) |
Mar 02, 2020 | 34.29 | 36.26 | 33.75 | 36.21 | 806,806 | +2.21(+6.48%) |
Feb 28, 2020 | 33.70 | 34.90 | 33.27 | 34.01 | 1,366,567 | -1.06(-3.03%) |
Feb 27, 2020 | 35.81 | 36.79 | 35.07 | 35.07 | 992,405 | -1.88(-5.09%) |
Feb 26, 2020 | 38.08 | 38.19 | 36.91 | 36.95 | 707,598 | -0.77(-2.03%) |
Feb 25, 2020 | 39.38 | 39.40 | 37.43 | 37.72 | 756,099 | -1.62(-4.12%) |
Feb 24, 2020 | 40.08 | 40.61 | 39.28 | 39.34 | 529,535 | -2.21(-5.32%) |
Feb 21, 2020 | 42.48 | 42.65 | 41.54 | 41.55 | 592,308 | -1.25(-2.92%) |
Feb 20, 2020 | 42.10 | 43.04 | 42.10 | 42.80 | 626,719 | +0.55(+1.30%) |
Feb 19, 2020 | 41.98 | 42.63 | 41.96 | 42.25 | 993,314 | +0.42(+1.01%) |
Feb 18, 2020 | 41.82 | 42.14 | 41.35 | 41.83 | 251,614 | -0.14(-0.33%) |
Feb 14, 2020 | 42.14 | 42.30 | 41.73 | 41.97 | 317,749 | -0.17(-0.41%) |
Feb 13, 2020 | 41.92 | 42.32 | 41.75 | 42.14 | 449,733 | -0.04(-0.10%) |
Feb 12, 2020 | 42.42 | 42.51 | 41.84 | 42.18 | 453,607 | +0.19(+0.46%) |
Feb 11, 2020 | 41.79 | 42.29 | 41.64 | 41.99 | 676,265 | +0.37(+0.90%) |
Feb 10, 2020 | 41.81 | 42.07 | 41.44 | 41.62 | 542,083 | -0.46(-1.10%) |
Feb 07, 2020 | 42.07 | 42.55 | 41.87 | 42.08 | 618,158 | -0.29(-0.69%) |
Feb 06, 2020 | 42.73 | 42.74 | 42.02 | 42.37 | 652,683 | +0.08(+0.19%) |
Feb 05, 2020 | 42.04 | 42.48 | 41.83 | 42.29 | 1,252,892 | +0.68(+1.63%) |
Feb 04, 2020 | 41.44 | 42.22 | 41.24 | 41.61 | 1,095,355 | +0.86(+2.11%) |