Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.17 | 35.22 | 33.39 | 34.38 | 312,899 | -1.51(-4.21%) |
Apr 29, 2020 | 35.74 | 36.78 | 33.66 | 35.89 | 580,347 | +1.00(+2.87%) |
Apr 28, 2020 | 33.58 | 35.25 | 33.13 | 34.89 | 464,515 | +2.49(+7.69%) |
Apr 27, 2020 | 30.21 | 32.60 | 29.64 | 32.40 | 404,318 | +2.65(+8.91%) |
Apr 24, 2020 | 28.12 | 29.80 | 27.65 | 29.75 | 243,600 | +1.84(+6.59%) |
Apr 23, 2020 | 26.63 | 28.41 | 26.46 | 27.91 | 222,033 | +1.72(+6.57%) |
Apr 22, 2020 | 25.91 | 26.35 | 25.45 | 26.19 | 137,183 | +0.59(+2.30%) |
Apr 21, 2020 | 24.74 | 25.60 | 24.51 | 25.60 | 193,769 | +0.02(+0.08%) |
Apr 20, 2020 | 26.52 | 26.53 | 25.21 | 25.58 | 168,327 | -1.17(-4.37%) |
Apr 17, 2020 | 26.61 | 27.09 | 25.95 | 26.75 | 248,700 | +1.97(+7.95%) |
Apr 16, 2020 | 24.61 | 25.99 | 24.50 | 24.78 | 296,514 | -0.07(-0.28%) |
Apr 15, 2020 | 24.85 | 25.04 | 23.08 | 24.85 | 637,238 | -0.84(-3.27%) |
Apr 14, 2020 | 25.39 | 26.43 | 25.00 | 25.69 | 249,940 | +1.05(+4.26%) |
Apr 13, 2020 | 26.91 | 27.17 | 23.93 | 24.64 | 321,841 | -2.48(-9.14%) |
Apr 09, 2020 | 24.30 | 27.74 | 23.97 | 27.12 | 393,300 | +3.94(+17.00%) |
Apr 08, 2020 | 21.68 | 23.45 | 20.55 | 23.18 | 362,785 | +1.98(+9.34%) |
Apr 07, 2020 | 21.49 | 23.68 | 20.86 | 21.20 | 650,555 | +0.94(+4.64%) |
Apr 06, 2020 | 18.84 | 20.87 | 18.81 | 20.26 | 512,770 | +1.53(+8.17%) |
Apr 03, 2020 | 19.76 | 20.46 | 18.02 | 18.73 | 489,900 | -0.67(-3.45%) |
Apr 02, 2020 | 23.37 | 23.98 | 19.17 | 19.40 | 593,009 | -5.20(-21.14%) |
Apr 01, 2020 | 27.53 | 28.19 | 24.39 | 24.60 | 256,253 | -4.19(-14.55%) |
Mar 31, 2020 | 28.55 | 29.35 | 27.95 | 28.79 | 274,203 | -0.03(-0.10%) |
Mar 30, 2020 | 28.16 | 29.17 | 27.50 | 28.82 | 192,936 | +0.69(+2.45%) |
Mar 27, 2020 | 27.51 | 28.73 | 27.05 | 28.13 | 189,600 | -0.47(-1.64%) |
Mar 26, 2020 | 26.84 | 28.68 | 26.67 | 28.60 | 192,661 | +2.05(+7.72%) |
Mar 25, 2020 | 24.90 | 28.26 | 23.57 | 26.55 | 240,943 | +1.67(+6.71%) |
Mar 24, 2020 | 23.40 | 25.13 | 23.11 | 24.88 | 196,338 | +1.78(+7.71%) |
Mar 23, 2020 | 23.92 | 24.63 | 22.30 | 23.10 | 360,143 | -1.00(-4.15%) |
Mar 20, 2020 | 26.11 | 27.38 | 23.63 | 24.10 | 439,900 | -2.01(-7.70%) |
Mar 19, 2020 | 24.75 | 28.16 | 22.84 | 26.11 | 346,815 | +1.23(+4.94%) |
Mar 18, 2020 | 26.16 | 27.25 | 23.72 | 24.88 | 370,768 | -2.97(-10.66%) |
Mar 17, 2020 | 28.63 | 30.38 | 27.01 | 27.85 | 387,562 | +0.22(+0.80%) |
Mar 16, 2020 | 26.33 | 30.18 | 25.79 | 27.63 | 519,078 | -1.61(-5.51%) |
Mar 13, 2020 | 27.93 | 29.24 | 26.46 | 29.24 | 291,500 | +2.65(+9.97%) |
Mar 12, 2020 | 27.85 | 27.85 | 24.68 | 26.59 | 432,373 | -3.48(-11.57%) |
Mar 11, 2020 | 31.51 | 32.37 | 29.38 | 30.07 | 198,406 | -2.03(-6.32%) |
Mar 10, 2020 | 34.00 | 34.99 | 30.82 | 32.10 | 279,102 | -0.77(-2.34%) |
Mar 09, 2020 | 35.14 | 35.29 | 31.88 | 32.87 | 221,895 | -4.39(-11.78%) |
Mar 06, 2020 | 37.29 | 37.48 | 36.03 | 37.26 | 264,600 | -0.88(-2.31%) |
Mar 05, 2020 | 41.58 | 42.58 | 37.42 | 38.14 | 275,310 | -4.65(-10.87%) |
Mar 04, 2020 | 42.63 | 42.83 | 41.12 | 42.79 | 283,872 | +0.67(+1.59%) |
Mar 03, 2020 | 42.65 | 43.34 | 41.55 | 42.12 | 256,006 | -0.40(-0.94%) |
Mar 02, 2020 | 44.12 | 44.12 | 41.65 | 42.52 | 240,906 | -1.42(-3.23%) |
Feb 28, 2020 | 41.25 | 44.13 | 40.91 | 43.94 | 274,800 | +0.34(+0.78%) |
Feb 27, 2020 | 45.41 | 45.65 | 43.53 | 43.60 | 194,120 | -3.10(-6.64%) |
Feb 26, 2020 | 45.65 | 46.98 | 45.25 | 46.70 | 203,772 | +1.45(+3.20%) |
Feb 25, 2020 | 47.45 | 47.45 | 44.87 | 45.25 | 113,711 | -2.18(-4.60%) |
Feb 24, 2020 | 47.62 | 48.33 | 47.02 | 47.43 | 117,571 | -2.25(-4.53%) |
Feb 21, 2020 | 51.46 | 51.46 | 49.60 | 49.68 | 228,400 | -1.63(-3.18%) |
Feb 20, 2020 | 50.94 | 51.38 | 49.48 | 51.31 | 254,797 | +0.11(+0.21%) |
Feb 19, 2020 | 50.51 | 52.13 | 50.34 | 51.20 | 222,746 | +0.89(+1.77%) |
Feb 18, 2020 | 51.25 | 51.25 | 50.06 | 50.31 | 192,924 | +0.45(+0.90%) |
Feb 14, 2020 | 51.15 | 51.15 | 49.67 | 49.86 | 186,200 | -1.31(-2.56%) |
Feb 13, 2020 | 49.04 | 51.44 | 49.04 | 51.17 | 293,915 | +2.02(+4.11%) |
Feb 12, 2020 | 47.89 | 49.29 | 47.51 | 49.15 | 177,826 | +1.68(+3.54%) |
Feb 11, 2020 | 47.84 | 47.84 | 46.63 | 47.47 | 152,618 | +0.13(+0.27%) |
Feb 10, 2020 | 47.59 | 48.12 | 46.93 | 47.34 | 120,689 | -0.22(-0.46%) |
Feb 07, 2020 | 48.75 | 48.99 | 47.02 | 47.56 | 173,500 | -0.51(-1.06%) |
Feb 06, 2020 | 50.72 | 51.45 | 47.72 | 48.07 | 401,052 | +1.41(+3.02%) |
Feb 05, 2020 | 44.39 | 46.81 | 43.69 | 46.66 | 310,527 | +2.83(+6.46%) |
Feb 04, 2020 | 44.20 | 44.60 | 43.26 | 43.83 | 215,815 | -0.05(-0.11%) |