Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.84 | 28.22 | 26.89 | 27.32 | 987,615 | -1.13(-3.97%) |
Apr 29, 2020 | 28.92 | 29.11 | 28.17 | 28.45 | 1,155,424 | +0.43(+1.54%) |
Apr 28, 2020 | 28.47 | 29.34 | 27.85 | 28.02 | 851,657 | +0.63(+2.32%) |
Apr 27, 2020 | 26.37 | 27.59 | 26.37 | 27.38 | 713,512 | +1.22(+4.67%) |
Apr 24, 2020 | 25.60 | 26.54 | 25.18 | 26.16 | 603,261 | +0.85(+3.34%) |
Apr 23, 2020 | 24.49 | 25.62 | 24.22 | 25.31 | 1,103,901 | +1.04(+4.28%) |
Apr 22, 2020 | 25.77 | 26.37 | 24.22 | 24.28 | 1,327,271 | -0.94(-3.72%) |
Apr 21, 2020 | 25.90 | 26.76 | 25.10 | 25.21 | 965,126 | -1.81(-6.70%) |
Apr 20, 2020 | 27.44 | 27.67 | 26.66 | 27.02 | 1,125,729 | -1.10(-3.92%) |
Apr 17, 2020 | 27.79 | 28.65 | 27.22 | 28.13 | 1,179,097 | +1.64(+6.21%) |
Apr 16, 2020 | 25.77 | 26.74 | 24.88 | 26.48 | 1,602,452 | +0.75(+2.93%) |
Apr 15, 2020 | 27.18 | 27.62 | 25.62 | 25.73 | 1,575,399 | -3.00(-10.46%) |
Apr 14, 2020 | 28.71 | 29.07 | 28.29 | 28.73 | 1,458,694 | +0.76(+2.73%) |
Apr 13, 2020 | 29.72 | 29.94 | 27.79 | 27.97 | 992,130 | -1.88(-6.31%) |
Apr 09, 2020 | 29.03 | 31.17 | 28.76 | 29.85 | 1,407,972 | +1.87(+6.70%) |
Apr 08, 2020 | 24.74 | 28.17 | 24.74 | 27.98 | 1,294,049 | +3.53(+14.43%) |
Apr 07, 2020 | 24.01 | 25.82 | 23.44 | 24.45 | 1,605,289 | +2.41(+10.92%) |
Apr 06, 2020 | 21.16 | 22.74 | 21.08 | 22.04 | 1,011,978 | +2.05(+10.25%) |
Apr 03, 2020 | 21.93 | 22.03 | 19.57 | 19.99 | 1,914,481 | -1.92(-8.76%) |
Apr 02, 2020 | 22.09 | 22.86 | 21.30 | 21.91 | 1,705,479 | -0.07(-0.33%) |
Apr 01, 2020 | 22.50 | 23.56 | 21.78 | 21.99 | 925,266 | -1.71(-7.21%) |
Mar 31, 2020 | 26.12 | 26.45 | 23.47 | 23.70 | 954,294 | -2.62(-9.95%) |
Mar 30, 2020 | 23.44 | 26.69 | 22.13 | 26.32 | 1,187,906 | +2.66(+11.27%) |
Mar 27, 2020 | 25.50 | 25.64 | 23.54 | 23.65 | 1,050,129 | -3.07(-11.49%) |
Mar 26, 2020 | 24.49 | 27.12 | 23.83 | 26.72 | 1,198,468 | +2.82(+11.80%) |
Mar 25, 2020 | 22.00 | 25.31 | 21.34 | 23.90 | 1,782,397 | +2.15(+9.89%) |
Mar 24, 2020 | 18.93 | 21.79 | 18.36 | 21.75 | 2,145,317 | +3.97(+22.33%) |
Mar 23, 2020 | 18.62 | 18.79 | 16.55 | 17.78 | 1,981,821 | -1.04(-5.52%) |
Mar 20, 2020 | 19.05 | 20.50 | 18.26 | 18.82 | 2,488,140 | +0.09(+0.49%) |
Mar 19, 2020 | 18.91 | 19.43 | 16.01 | 18.73 | 2,857,885 | -0.57(-2.95%) |
Mar 18, 2020 | 24.76 | 24.76 | 12.53 | 19.30 | 3,259,828 | -7.09(-26.88%) |
Mar 17, 2020 | 28.04 | 28.30 | 26.20 | 26.39 | 1,543,794 | -1.22(-4.43%) |
Mar 16, 2020 | 28.48 | 28.64 | 27.57 | 27.61 | 1,742,201 | -4.14(-13.05%) |
Mar 13, 2020 | 31.34 | 31.79 | 29.96 | 31.76 | 1,511,473 | +2.15(+7.26%) |
Mar 12, 2020 | 31.58 | 32.41 | 29.59 | 29.61 | 1,591,824 | -3.70(-11.12%) |
Mar 11, 2020 | 34.45 | 34.69 | 32.90 | 33.31 | 1,054,965 | -1.94(-5.50%) |
Mar 10, 2020 | 34.71 | 35.42 | 33.83 | 35.25 | 788,637 | +1.37(+4.04%) |
Mar 09, 2020 | 35.60 | 36.34 | 33.88 | 33.88 | 1,336,185 | -4.09(-10.78%) |
Mar 06, 2020 | 37.49 | 38.37 | 37.20 | 37.97 | 830,414 | -0.48(-1.24%) |
Mar 05, 2020 | 38.48 | 38.94 | 38.16 | 38.45 | 852,713 | -0.57(-1.45%) |
Mar 04, 2020 | 38.84 | 39.31 | 38.48 | 39.01 | 1,043,635 | +0.79(+2.06%) |
Mar 03, 2020 | 38.76 | 39.16 | 37.89 | 38.23 | 732,360 | -0.64(-1.65%) |
Mar 02, 2020 | 37.21 | 38.94 | 37.15 | 38.87 | 1,266,211 | +1.57(+4.21%) |
Feb 28, 2020 | 37.51 | 38.50 | 36.72 | 37.30 | 1,755,370 | -0.80(-2.09%) |
Feb 27, 2020 | 38.80 | 39.47 | 37.95 | 38.09 | 729,395 | -1.29(-3.27%) |
Feb 26, 2020 | 40.09 | 40.67 | 39.28 | 39.38 | 449,498 | -0.51(-1.28%) |
Feb 25, 2020 | 41.48 | 41.48 | 39.89 | 39.89 | 647,285 | -1.54(-3.73%) |
Feb 24, 2020 | 41.63 | 41.76 | 41.30 | 41.44 | 901,694 | -0.88(-2.07%) |
Feb 21, 2020 | 42.16 | 42.44 | 41.95 | 42.31 | 321,048 | +0.04(+0.09%) |
Feb 20, 2020 | 42.12 | 42.30 | 41.73 | 42.28 | 528,919 | +0.13(+0.30%) |
Feb 19, 2020 | 42.61 | 42.62 | 42.14 | 42.15 | 478,145 | -0.41(-0.97%) |
Feb 18, 2020 | 42.63 | 42.96 | 42.23 | 42.56 | 440,251 | -0.15(-0.34%) |
Feb 14, 2020 | 43.12 | 43.21 | 42.50 | 42.71 | 424,234 | -0.47(-1.08%) |
Feb 13, 2020 | 42.91 | 43.22 | 42.90 | 43.17 | 412,462 | +0.16(+0.36%) |
Feb 12, 2020 | 43.76 | 43.84 | 42.93 | 43.02 | 422,578 | -0.53(-1.22%) |
Feb 11, 2020 | 43.21 | 43.67 | 43.17 | 43.55 | 458,589 | +0.45(+1.04%) |
Feb 10, 2020 | 42.74 | 43.14 | 42.59 | 43.10 | 386,624 | +0.27(+0.64%) |
Feb 07, 2020 | 42.73 | 43.07 | 42.62 | 42.82 | 261,850 | +0.00(+0.00%) |
Feb 06, 2020 | 43.39 | 43.60 | 42.82 | 42.82 | 409,561 | -0.43(-0.99%) |
Feb 05, 2020 | 42.70 | 44.48 | 42.43 | 43.25 | 648,494 | +0.92(+2.18%) |
Feb 04, 2020 | 42.84 | 42.99 | 42.31 | 42.33 | 344,121 | -0.15(-0.34%) |