Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.27 | 30.40 | 29.66 | 29.98 | 72,593 | -1.03(-3.32%) |
Apr 29, 2020 | 30.58 | 31.22 | 30.48 | 31.01 | 93,181 | +0.52(+1.70%) |
Apr 28, 2020 | 30.81 | 31.01 | 30.49 | 30.49 | 129,037 | +1.16(+3.95%) |
Apr 27, 2020 | 28.93 | 29.35 | 28.70 | 29.33 | 117,747 | +1.07(+3.79%) |
Apr 24, 2020 | 28.29 | 28.39 | 27.73 | 28.26 | 90,800 | -0.35(-1.22%) |
Apr 23, 2020 | 28.91 | 29.23 | 28.27 | 28.61 | 88,009 | -0.12(-0.42%) |
Apr 22, 2020 | 29.39 | 29.39 | 28.54 | 28.73 | 95,681 | +0.42(+1.48%) |
Apr 21, 2020 | 28.43 | 28.71 | 28.08 | 28.31 | 168,473 | -1.43(-4.81%) |
Apr 20, 2020 | 29.95 | 30.41 | 29.69 | 29.74 | 106,745 | -0.35(-1.16%) |
Apr 17, 2020 | 29.86 | 30.11 | 29.56 | 30.09 | 128,000 | +1.15(+3.97%) |
Apr 16, 2020 | 28.88 | 29.22 | 28.38 | 28.94 | 108,725 | +1.39(+5.05%) |
Apr 15, 2020 | 28.13 | 28.13 | 27.37 | 27.55 | 125,004 | -1.09(-3.81%) |
Apr 14, 2020 | 28.38 | 29.04 | 28.38 | 28.64 | 173,257 | +0.28(+0.99%) |
Apr 13, 2020 | 29.22 | 29.22 | 27.81 | 28.36 | 100,169 | +0.22(+0.78%) |
Apr 09, 2020 | 27.68 | 28.73 | 27.68 | 28.14 | 121,500 | +0.10(+0.36%) |
Apr 08, 2020 | 27.51 | 28.19 | 27.32 | 28.04 | 158,956 | +0.97(+3.58%) |
Apr 07, 2020 | 27.15 | 27.62 | 26.81 | 27.07 | 137,854 | -0.01(-0.04%) |
Apr 06, 2020 | 26.06 | 27.09 | 25.99 | 27.08 | 256,601 | +1.39(+5.41%) |
Apr 03, 2020 | 25.91 | 26.26 | 25.53 | 25.69 | 241,700 | -1.72(-6.28%) |
Apr 02, 2020 | 27.15 | 27.53 | 26.82 | 27.41 | 138,358 | +0.34(+1.26%) |
Apr 01, 2020 | 27.21 | 27.48 | 26.86 | 27.07 | 239,786 | -0.76(-2.73%) |
Mar 31, 2020 | 27.61 | 28.55 | 27.29 | 27.83 | 148,847 | -1.47(-5.02%) |
Mar 30, 2020 | 28.99 | 29.77 | 28.47 | 29.30 | 297,851 | +0.71(+2.48%) |
Mar 27, 2020 | 28.49 | 29.34 | 27.58 | 28.59 | 174,100 | -1.25(-4.19%) |
Mar 26, 2020 | 27.82 | 30.50 | 27.72 | 29.84 | 292,233 | +3.50(+13.28%) |
Mar 25, 2020 | 26.20 | 27.46 | 25.94 | 26.34 | 165,280 | +1.79(+7.31%) |
Mar 24, 2020 | 23.57 | 24.71 | 23.19 | 24.55 | 252,432 | +3.05(+14.16%) |
Mar 23, 2020 | 22.67 | 22.89 | 21.45 | 21.50 | 400,378 | -1.93(-8.22%) |
Mar 20, 2020 | 24.83 | 25.14 | 22.76 | 23.43 | 350,300 | +0.75(+3.33%) |
Mar 19, 2020 | 21.55 | 23.18 | 21.50 | 22.67 | 275,549 | -0.83(-3.53%) |
Mar 18, 2020 | 23.72 | 24.91 | 22.77 | 23.50 | 318,182 | -1.15(-4.67%) |
Mar 17, 2020 | 23.59 | 25.38 | 23.52 | 24.65 | 386,537 | +0.51(+2.11%) |
Mar 16, 2020 | 23.63 | 25.18 | 23.23 | 24.14 | 341,169 | -3.83(-13.69%) |
Mar 13, 2020 | 27.34 | 27.97 | 25.94 | 27.97 | 259,900 | +0.38(+1.38%) |
Mar 12, 2020 | 27.73 | 28.14 | 26.52 | 27.59 | 288,103 | -2.31(-7.73%) |
Mar 11, 2020 | 30.71 | 30.89 | 29.55 | 29.90 | 168,819 | -2.36(-7.30%) |
Mar 10, 2020 | 32.41 | 32.46 | 31.11 | 32.26 | 144,739 | +0.76(+2.40%) |
Mar 09, 2020 | 32.20 | 32.83 | 31.42 | 31.50 | 117,605 | -2.64(-7.73%) |
Mar 06, 2020 | 34.10 | 34.41 | 33.74 | 34.14 | 125,500 | -1.75(-4.88%) |
Mar 05, 2020 | 35.95 | 36.29 | 35.69 | 35.89 | 135,281 | -1.06(-2.87%) |
Mar 04, 2020 | 36.01 | 36.95 | 35.84 | 36.95 | 123,076 | +1.35(+3.79%) |
Mar 03, 2020 | 35.98 | 36.55 | 35.51 | 35.60 | 134,529 | +0.69(+1.98%) |
Mar 02, 2020 | 34.15 | 35.04 | 34.07 | 34.91 | 265,644 | +1.42(+4.24%) |
Feb 28, 2020 | 32.96 | 33.60 | 32.54 | 33.49 | 112,300 | -0.54(-1.59%) |
Feb 27, 2020 | 34.55 | 34.73 | 33.88 | 34.03 | 150,367 | -1.44(-4.06%) |
Feb 26, 2020 | 35.64 | 35.97 | 35.28 | 35.47 | 159,538 | +0.00(+0.00%) |
Feb 25, 2020 | 35.79 | 35.91 | 35.30 | 35.47 | 80,763 | -0.23(-0.64%) |
Feb 24, 2020 | 35.51 | 36.00 | 35.51 | 35.70 | 82,097 | -1.51(-4.06%) |
Feb 21, 2020 | 37.16 | 37.27 | 37.06 | 37.21 | 59,900 | +0.10(+0.27%) |
Feb 20, 2020 | 37.35 | 37.39 | 36.96 | 37.11 | 81,476 | -0.47(-1.25%) |
Feb 19, 2020 | 37.30 | 37.64 | 37.30 | 37.58 | 50,300 | +0.68(+1.84%) |
Feb 18, 2020 | 36.72 | 36.92 | 36.66 | 36.90 | 82,020 | -0.02(-0.05%) |
Feb 14, 2020 | 36.72 | 36.92 | 36.72 | 36.92 | 39,300 | +0.18(+0.49%) |
Feb 13, 2020 | 36.20 | 37.71 | 36.20 | 36.74 | 97,530 | +0.55(+1.52%) |
Feb 12, 2020 | 36.19 | 36.27 | 35.97 | 36.19 | 172,290 | -0.41(-1.12%) |
Feb 11, 2020 | 36.34 | 36.61 | 35.40 | 36.60 | 173,551 | +0.57(+1.58%) |
Feb 10, 2020 | 36.00 | 36.06 | 35.86 | 36.03 | 59,084 | +0.46(+1.29%) |
Feb 07, 2020 | 35.74 | 35.83 | 35.56 | 35.57 | 73,100 | -0.28(-0.78%) |
Feb 06, 2020 | 35.55 | 35.92 | 35.52 | 35.85 | 54,899 | -0.13(-0.36%) |
Feb 05, 2020 | 35.86 | 35.98 | 35.75 | 35.98 | 69,677 | +0.58(+1.64%) |
Feb 04, 2020 | 35.00 | 35.52 | 35.00 | 35.40 | 72,175 | +0.55(+1.58%) |