Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.79 | 32.00 | 30.51 | 30.53 | 775,150 | -1.25(-3.93%) |
Apr 29, 2020 | 31.83 | 32.43 | 30.39 | 31.78 | 431,124 | +1.18(+3.86%) |
Apr 28, 2020 | 32.64 | 32.84 | 30.20 | 30.60 | 614,025 | -1.14(-3.59%) |
Apr 27, 2020 | 32.34 | 32.67 | 31.39 | 31.74 | 442,403 | +0.65(+2.09%) |
Apr 24, 2020 | 29.80 | 31.19 | 29.15 | 31.09 | 319,100 | +1.39(+4.68%) |
Apr 23, 2020 | 28.60 | 30.77 | 28.60 | 29.70 | 355,345 | +1.14(+3.99%) |
Apr 22, 2020 | 27.62 | 28.75 | 27.02 | 28.56 | 282,963 | +1.61(+5.97%) |
Apr 21, 2020 | 26.67 | 27.52 | 26.21 | 26.95 | 370,825 | -0.67(-2.43%) |
Apr 20, 2020 | 26.65 | 28.64 | 26.51 | 27.62 | 492,089 | +0.23(+0.84%) |
Apr 17, 2020 | 27.42 | 27.66 | 26.30 | 27.39 | 1,342,300 | +1.22(+4.67%) |
Apr 16, 2020 | 26.52 | 27.03 | 25.24 | 26.17 | 951,987 | -0.37(-1.40%) |
Apr 15, 2020 | 27.70 | 28.19 | 26.05 | 26.54 | 1,279,549 | -2.50(-8.61%) |
Apr 14, 2020 | 28.00 | 29.58 | 26.81 | 29.04 | 1,286,350 | +1.86(+6.84%) |
Apr 13, 2020 | 28.80 | 29.40 | 26.36 | 27.18 | 1,221,191 | -1.20(-4.23%) |
Apr 09, 2020 | 27.60 | 28.90 | 26.32 | 28.38 | 1,088,800 | +1.45(+5.38%) |
Apr 08, 2020 | 25.09 | 27.20 | 23.19 | 26.93 | 1,247,344 | +2.51(+10.28%) |
Apr 07, 2020 | 25.54 | 26.69 | 24.09 | 24.42 | 1,015,653 | -0.58(-2.32%) |
Apr 06, 2020 | 23.64 | 25.00 | 22.46 | 25.00 | 984,040 | +2.78(+12.51%) |
Apr 03, 2020 | 24.55 | 26.94 | 21.64 | 22.22 | 670,600 | -2.52(-10.19%) |
Apr 02, 2020 | 24.61 | 25.54 | 23.74 | 24.74 | 474,099 | -0.34(-1.36%) |
Apr 01, 2020 | 27.77 | 28.78 | 24.78 | 25.08 | 744,592 | -3.92(-13.52%) |
Mar 31, 2020 | 26.65 | 29.00 | 26.38 | 29.00 | 814,472 | +2.33(+8.74%) |
Mar 30, 2020 | 26.98 | 27.59 | 25.51 | 26.67 | 1,176,754 | +0.00(+0.00%) |
Mar 27, 2020 | 26.10 | 27.86 | 25.71 | 26.67 | 1,016,700 | -0.72(-2.63%) |
Mar 26, 2020 | 24.92 | 27.75 | 24.72 | 27.39 | 966,678 | +2.69(+10.89%) |
Mar 25, 2020 | 24.96 | 26.20 | 23.27 | 24.70 | 962,399 | -0.78(-3.06%) |
Mar 24, 2020 | 24.99 | 25.49 | 22.78 | 25.48 | 905,530 | +1.29(+5.33%) |
Mar 23, 2020 | 26.17 | 26.17 | 22.77 | 24.19 | 1,432,709 | -2.43(-9.13%) |
Mar 20, 2020 | 21.41 | 29.64 | 20.60 | 26.62 | 9,216,500 | +6.12(+29.85%) |
Mar 19, 2020 | 16.17 | 21.06 | 15.57 | 20.50 | 1,160,625 | +4.39(+27.25%) |
Mar 18, 2020 | 15.63 | 19.25 | 14.23 | 16.11 | 1,412,860 | -0.71(-4.22%) |
Mar 17, 2020 | 18.18 | 19.37 | 16.52 | 16.82 | 869,804 | -0.83(-4.70%) |
Mar 16, 2020 | 19.68 | 20.27 | 17.05 | 17.65 | 1,231,604 | -5.41(-23.46%) |
Mar 13, 2020 | 21.90 | 23.20 | 18.88 | 23.06 | 1,419,800 | +2.78(+13.71%) |
Mar 12, 2020 | 22.21 | 23.47 | 20.25 | 20.28 | 998,038 | -3.60(-15.08%) |
Mar 11, 2020 | 27.54 | 27.95 | 23.80 | 23.88 | 1,149,474 | -4.60(-16.15%) |
Mar 10, 2020 | 27.37 | 28.55 | 25.90 | 28.48 | 879,228 | +1.50(+5.56%) |
Mar 09, 2020 | 27.05 | 27.84 | 24.64 | 26.98 | 1,760,995 | -1.94(-6.71%) |
Mar 06, 2020 | 28.15 | 30.23 | 28.02 | 28.92 | 1,043,200 | -1.07(-3.57%) |
Mar 05, 2020 | 30.76 | 31.18 | 29.53 | 29.99 | 7,529,408 | -1.07(-3.44%) |
Mar 04, 2020 | 32.01 | 34.45 | 30.82 | 31.06 | 2,125,098 | -1.53(-4.69%) |
Mar 03, 2020 | 32.19 | 33.42 | 31.07 | 32.59 | 479,682 | +0.38(+1.18%) |
Mar 02, 2020 | 31.82 | 33.65 | 31.26 | 32.21 | 837,086 | +0.33(+1.04%) |
Feb 28, 2020 | 29.06 | 32.20 | 29.06 | 31.88 | 709,700 | +1.44(+4.73%) |
Feb 27, 2020 | 32.28 | 33.60 | 30.43 | 30.44 | 604,447 | -2.26(-6.91%) |
Feb 26, 2020 | 32.00 | 34.38 | 31.91 | 32.70 | 302,853 | +0.76(+2.38%) |
Feb 25, 2020 | 33.44 | 33.69 | 31.61 | 31.94 | 381,935 | -1.31(-3.94%) |
Feb 24, 2020 | 34.99 | 35.99 | 32.14 | 33.25 | 536,199 | -2.89(-8.00%) |
Feb 21, 2020 | 34.99 | 36.14 | 34.29 | 36.14 | 290,000 | +1.15(+3.29%) |
Feb 20, 2020 | 35.00 | 35.15 | 33.84 | 34.99 | 355,874 | -0.18(-0.51%) |
Feb 19, 2020 | 34.94 | 35.93 | 34.55 | 35.17 | 327,794 | +1.10(+3.23%) |
Feb 18, 2020 | 34.59 | 36.32 | 32.90 | 34.07 | 248,919 | -0.58(-1.67%) |
Feb 14, 2020 | 34.11 | 35.26 | 34.11 | 34.65 | 258,600 | +0.60(+1.76%) |
Feb 13, 2020 | 34.37 | 34.98 | 33.90 | 34.05 | 226,025 | -0.60(-1.73%) |
Feb 12, 2020 | 35.05 | 35.07 | 33.77 | 34.65 | 258,887 | -0.19(-0.55%) |
Feb 11, 2020 | 36.83 | 37.60 | 34.57 | 34.84 | 452,375 | -1.39(-3.84%) |
Feb 10, 2020 | 35.04 | 36.26 | 34.95 | 36.23 | 310,032 | +1.23(+3.53%) |
Feb 07, 2020 | 35.39 | 35.90 | 34.85 | 34.99 | 403,200 | -0.41(-1.14%) |
Feb 06, 2020 | 35.46 | 35.97 | 34.79 | 35.40 | 463,502 | +0.40(+1.14%) |
Feb 05, 2020 | 34.93 | 35.49 | 34.48 | 35.00 | 344,943 | +0.50(+1.45%) |
Feb 04, 2020 | 35.00 | 35.20 | 34.18 | 34.50 | 464,477 | -0.31(-0.89%) |