Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.64 | 32.97 | 27.51 | 30.00 | 373,193 | +1.65(+5.82%) |
Apr 29, 2020 | 28.59 | 28.69 | 27.52 | 28.35 | 98,717 | +0.59(+2.13%) |
Apr 28, 2020 | 27.36 | 28.07 | 27.06 | 27.76 | 100,001 | +1.01(+3.78%) |
Apr 27, 2020 | 26.45 | 26.87 | 26.36 | 26.75 | 134,821 | +0.46(+1.75%) |
Apr 24, 2020 | 25.51 | 26.63 | 25.00 | 26.29 | 162,900 | -0.83(-3.06%) |
Apr 23, 2020 | 26.28 | 27.35 | 26.02 | 27.12 | 129,398 | +1.38(+5.36%) |
Apr 22, 2020 | 26.62 | 27.23 | 25.65 | 25.74 | 110,681 | +0.01(+0.04%) |
Apr 21, 2020 | 24.64 | 25.94 | 24.39 | 25.73 | 139,109 | +1.08(+4.38%) |
Apr 20, 2020 | 25.82 | 26.37 | 24.53 | 24.65 | 195,739 | -0.71(-2.80%) |
Apr 17, 2020 | 24.14 | 26.14 | 23.32 | 25.36 | 362,800 | +2.24(+9.69%) |
Apr 16, 2020 | 24.54 | 24.54 | 22.22 | 23.12 | 115,297 | -0.98(-4.07%) |
Apr 15, 2020 | 23.63 | 24.66 | 23.26 | 24.10 | 156,040 | -0.92(-3.68%) |
Apr 14, 2020 | 25.63 | 26.40 | 24.25 | 25.02 | 66,752 | +0.00(+0.00%) |
Apr 13, 2020 | 25.49 | 25.92 | 24.69 | 25.02 | 48,823 | -0.80(-3.10%) |
Apr 09, 2020 | 24.63 | 26.17 | 24.35 | 25.82 | 69,600 | +1.61(+6.65%) |
Apr 08, 2020 | 23.22 | 24.26 | 22.89 | 24.21 | 67,157 | +1.54(+6.79%) |
Apr 07, 2020 | 24.03 | 24.36 | 22.46 | 22.67 | 62,072 | -0.70(-3.00%) |
Apr 06, 2020 | 24.22 | 24.59 | 22.27 | 23.37 | 105,288 | +0.73(+3.22%) |
Apr 03, 2020 | 22.04 | 24.24 | 20.72 | 22.64 | 114,400 | +0.43(+1.94%) |
Apr 02, 2020 | 24.34 | 24.61 | 21.55 | 22.21 | 77,515 | -2.23(-9.12%) |
Apr 01, 2020 | 25.96 | 25.96 | 23.49 | 24.44 | 99,776 | -1.75(-6.68%) |
Mar 31, 2020 | 26.20 | 26.47 | 24.92 | 26.19 | 136,223 | +0.38(+1.47%) |
Mar 30, 2020 | 24.17 | 26.45 | 24.17 | 25.81 | 197,251 | +1.59(+6.56%) |
Mar 27, 2020 | 23.20 | 24.87 | 22.36 | 24.22 | 98,200 | -0.16(-0.66%) |
Mar 26, 2020 | 22.88 | 24.63 | 22.88 | 24.38 | 90,106 | +1.98(+8.84%) |
Mar 25, 2020 | 22.70 | 24.45 | 22.00 | 22.40 | 138,464 | +0.08(+0.36%) |
Mar 24, 2020 | 21.39 | 23.80 | 20.66 | 22.32 | 91,790 | +1.81(+8.82%) |
Mar 23, 2020 | 19.74 | 20.64 | 19.34 | 20.51 | 105,209 | +0.92(+4.70%) |
Mar 20, 2020 | 19.44 | 20.56 | 18.04 | 19.59 | 165,500 | +0.04(+0.20%) |
Mar 19, 2020 | 16.65 | 21.67 | 16.65 | 19.55 | 142,845 | +2.91(+17.49%) |
Mar 18, 2020 | 18.92 | 19.52 | 16.32 | 16.64 | 116,241 | -3.82(-18.67%) |
Mar 17, 2020 | 18.41 | 20.60 | 16.94 | 20.46 | 128,756 | +2.15(+11.74%) |
Mar 16, 2020 | 20.13 | 21.00 | 18.25 | 18.31 | 118,348 | -5.08(-21.72%) |
Mar 13, 2020 | 21.86 | 23.39 | 20.63 | 23.39 | 114,000 | +3.13(+15.45%) |
Mar 12, 2020 | 24.15 | 24.15 | 20.06 | 20.26 | 129,834 | -4.90(-19.48%) |
Mar 11, 2020 | 26.13 | 26.17 | 24.74 | 25.16 | 54,153 | -1.69(-6.29%) |
Mar 10, 2020 | 27.76 | 27.76 | 25.76 | 26.85 | 79,545 | +0.87(+3.35%) |
Mar 09, 2020 | 28.18 | 28.50 | 25.52 | 25.98 | 86,602 | -3.10(-10.66%) |
Mar 06, 2020 | 29.72 | 30.71 | 27.89 | 29.08 | 79,000 | -1.92(-6.19%) |
Mar 05, 2020 | 26.58 | 31.83 | 26.46 | 31.00 | 200,627 | +4.66(+17.69%) |
Mar 04, 2020 | 26.79 | 27.10 | 26.16 | 26.34 | 74,296 | +0.22(+0.84%) |
Mar 03, 2020 | 26.28 | 27.60 | 25.39 | 26.12 | 84,350 | -0.14(-0.53%) |
Mar 02, 2020 | 25.82 | 26.45 | 25.27 | 26.26 | 89,315 | +0.75(+2.94%) |
Feb 28, 2020 | 24.92 | 25.88 | 24.33 | 25.51 | 101,200 | -0.13(-0.51%) |
Feb 27, 2020 | 26.70 | 26.98 | 25.64 | 25.64 | 84,562 | -1.64(-6.01%) |
Feb 26, 2020 | 28.74 | 28.74 | 27.21 | 27.28 | 43,407 | -1.22(-4.28%) |
Feb 25, 2020 | 29.81 | 29.88 | 28.40 | 28.50 | 107,278 | -1.22(-4.10%) |
Feb 24, 2020 | 29.48 | 30.02 | 29.16 | 29.72 | 46,859 | -0.87(-2.84%) |
Feb 21, 2020 | 30.68 | 30.97 | 30.18 | 30.59 | 37,800 | -0.05(-0.16%) |
Feb 20, 2020 | 30.63 | 30.83 | 30.25 | 30.64 | 53,252 | -0.03(-0.10%) |
Feb 19, 2020 | 30.33 | 30.90 | 30.07 | 30.67 | 41,038 | +0.38(+1.25%) |
Feb 18, 2020 | 30.61 | 30.93 | 30.07 | 30.29 | 33,978 | -0.33(-1.08%) |
Feb 14, 2020 | 30.86 | 31.05 | 30.29 | 30.62 | 29,600 | -0.24(-0.78%) |
Feb 13, 2020 | 30.26 | 30.88 | 30.10 | 30.86 | 39,815 | +0.49(+1.61%) |
Feb 12, 2020 | 30.33 | 30.53 | 29.61 | 30.37 | 50,325 | +0.32(+1.06%) |
Feb 11, 2020 | 29.45 | 30.42 | 29.45 | 30.05 | 36,822 | +0.78(+2.66%) |
Feb 10, 2020 | 28.92 | 29.27 | 28.80 | 29.27 | 39,859 | +0.21(+0.72%) |
Feb 07, 2020 | 28.81 | 29.06 | 28.57 | 29.06 | 41,600 | +0.09(+0.31%) |
Feb 06, 2020 | 30.31 | 30.31 | 28.84 | 28.97 | 47,489 | -1.20(-3.98%) |
Feb 05, 2020 | 29.54 | 30.23 | 29.23 | 30.17 | 35,314 | +0.96(+3.29%) |
Feb 04, 2020 | 29.33 | 29.43 | 28.95 | 29.21 | 59,459 | +0.15(+0.52%) |