Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.40 | 33.04 | 31.51 | 31.88 | 265,857 | -1.49(-4.46%) |
Apr 29, 2020 | 33.26 | 33.75 | 32.70 | 33.37 | 249,015 | +1.56(+4.89%) |
Apr 28, 2020 | 31.65 | 32.26 | 30.88 | 31.81 | 152,620 | +0.99(+3.21%) |
Apr 27, 2020 | 30.13 | 31.15 | 29.26 | 30.82 | 190,094 | +1.16(+3.93%) |
Apr 24, 2020 | 29.55 | 29.97 | 28.58 | 29.66 | 186,550 | -0.21(-0.69%) |
Apr 23, 2020 | 28.16 | 30.02 | 28.08 | 29.86 | 216,524 | +1.84(+6.57%) |
Apr 22, 2020 | 27.72 | 28.46 | 27.02 | 28.02 | 208,267 | +0.88(+3.25%) |
Apr 21, 2020 | 27.53 | 27.97 | 26.36 | 27.14 | 212,333 | -1.50(-5.23%) |
Apr 20, 2020 | 27.90 | 29.21 | 27.49 | 28.64 | 278,751 | -0.87(-2.95%) |
Apr 17, 2020 | 27.90 | 29.74 | 27.64 | 29.51 | 330,499 | +2.48(+9.16%) |
Apr 16, 2020 | 27.64 | 27.99 | 25.53 | 27.04 | 588,008 | -0.68(-2.44%) |
Apr 15, 2020 | 27.73 | 28.52 | 24.53 | 27.71 | 560,983 | -1.37(-4.71%) |
Apr 14, 2020 | 30.60 | 30.81 | 29.02 | 29.08 | 364,045 | -0.56(-1.88%) |
Apr 13, 2020 | 31.04 | 31.77 | 28.72 | 29.64 | 460,909 | -1.85(-5.87%) |
Apr 09, 2020 | 31.42 | 32.09 | 30.37 | 31.49 | 466,376 | +1.10(+3.61%) |
Apr 08, 2020 | 30.26 | 31.03 | 28.96 | 30.39 | 601,895 | +0.62(+2.07%) |
Apr 07, 2020 | 29.81 | 30.50 | 28.58 | 29.78 | 598,907 | +0.98(+3.40%) |
Apr 06, 2020 | 26.14 | 29.66 | 26.14 | 28.80 | 627,176 | +3.47(+13.72%) |
Apr 03, 2020 | 26.52 | 27.59 | 23.66 | 25.32 | 391,184 | -1.43(-5.34%) |
Apr 02, 2020 | 25.53 | 27.94 | 25.35 | 26.75 | 332,895 | +0.88(+3.41%) |
Apr 01, 2020 | 27.41 | 28.66 | 25.04 | 25.87 | 784,519 | -1.95(-7.00%) |
Mar 31, 2020 | 25.73 | 27.85 | 25.69 | 27.82 | 418,766 | +1.85(+7.12%) |
Mar 30, 2020 | 24.57 | 26.65 | 24.48 | 25.97 | 497,653 | +1.57(+6.42%) |
Mar 27, 2020 | 22.25 | 25.12 | 20.71 | 24.40 | 533,906 | +1.14(+4.88%) |
Mar 26, 2020 | 19.70 | 23.41 | 19.59 | 23.27 | 407,758 | +3.73(+19.09%) |
Mar 25, 2020 | 18.74 | 20.76 | 17.80 | 19.54 | 365,310 | +0.73(+3.90%) |
Mar 24, 2020 | 17.80 | 18.90 | 17.52 | 18.80 | 361,615 | +2.04(+12.14%) |
Mar 23, 2020 | 17.49 | 18.13 | 16.17 | 16.77 | 372,155 | -0.67(-3.82%) |
Mar 20, 2020 | 18.60 | 19.19 | 17.13 | 17.43 | 488,035 | -1.19(-6.41%) |
Mar 19, 2020 | 17.64 | 20.05 | 16.76 | 18.63 | 455,874 | +0.90(+5.08%) |
Mar 18, 2020 | 19.98 | 20.19 | 15.41 | 17.73 | 330,250 | -3.84(-17.79%) |
Mar 17, 2020 | 21.58 | 21.74 | 19.05 | 21.56 | 460,995 | +0.48(+2.28%) |
Mar 16, 2020 | 22.35 | 23.17 | 20.93 | 21.08 | 374,445 | -4.60(-17.91%) |
Mar 13, 2020 | 27.08 | 27.55 | 23.31 | 25.68 | 314,970 | +0.23(+0.92%) |
Mar 12, 2020 | 25.91 | 26.59 | 22.67 | 25.45 | 516,066 | -3.26(-11.35%) |
Mar 11, 2020 | 28.29 | 29.10 | 27.69 | 28.71 | 490,528 | -1.01(-3.39%) |
Mar 10, 2020 | 31.55 | 31.55 | 27.92 | 29.72 | 273,392 | -0.54(-1.78%) |
Mar 09, 2020 | 31.02 | 31.17 | 29.82 | 30.26 | 436,262 | -3.43(-10.17%) |
Mar 06, 2020 | 34.42 | 35.36 | 32.63 | 33.68 | 222,307 | -2.59(-7.15%) |
Mar 05, 2020 | 36.36 | 37.03 | 35.75 | 36.28 | 892,327 | -2.08(-5.41%) |
Mar 04, 2020 | 36.82 | 38.82 | 35.95 | 38.35 | 316,299 | +2.28(+6.32%) |
Mar 03, 2020 | 37.71 | 38.70 | 35.67 | 36.07 | 313,705 | -1.73(-4.58%) |
Mar 02, 2020 | 36.25 | 37.86 | 35.52 | 37.80 | 330,377 | +1.80(+5.00%) |
Feb 28, 2020 | 33.92 | 36.00 | 33.17 | 36.00 | 483,131 | +1.02(+2.91%) |
Feb 27, 2020 | 35.93 | 36.93 | 34.98 | 34.98 | 227,231 | -2.04(-5.50%) |
Feb 26, 2020 | 37.37 | 37.60 | 36.72 | 37.02 | 236,964 | +0.06(+0.16%) |
Feb 25, 2020 | 38.07 | 38.13 | 36.61 | 36.96 | 212,353 | -1.16(-3.03%) |
Feb 24, 2020 | 38.30 | 38.67 | 37.84 | 38.12 | 152,953 | -2.06(-5.12%) |
Feb 21, 2020 | 41.02 | 41.07 | 40.16 | 40.17 | 121,268 | -1.07(-2.59%) |
Feb 20, 2020 | 40.12 | 41.36 | 39.86 | 41.24 | 173,091 | +1.04(+2.58%) |
Feb 19, 2020 | 40.56 | 41.00 | 40.10 | 40.20 | 271,655 | -0.57(-1.39%) |
Feb 18, 2020 | 40.03 | 41.09 | 39.87 | 40.77 | 137,956 | +0.46(+1.14%) |
Feb 14, 2020 | 41.97 | 41.99 | 39.84 | 40.31 | 199,321 | -1.60(-3.81%) |
Feb 13, 2020 | 41.37 | 42.21 | 41.34 | 41.90 | 155,038 | +0.21(+0.49%) |
Feb 12, 2020 | 41.01 | 42.02 | 40.15 | 41.70 | 285,272 | +1.23(+3.05%) |
Feb 11, 2020 | 42.84 | 43.50 | 40.25 | 40.46 | 521,007 | -3.57(-8.11%) |
Feb 10, 2020 | 44.37 | 44.63 | 43.84 | 44.04 | 194,103 | -0.50(-1.12%) |
Feb 07, 2020 | 45.05 | 45.11 | 44.34 | 44.54 | 174,903 | -0.85(-1.88%) |
Feb 06, 2020 | 45.88 | 45.96 | 44.99 | 45.39 | 179,345 | -0.21(-0.45%) |
Feb 05, 2020 | 44.64 | 45.63 | 44.44 | 45.59 | 159,267 | +1.71(+3.90%) |
Feb 04, 2020 | 43.80 | 44.28 | 43.60 | 43.88 | 121,106 | +0.93(+2.17%) |