Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.33 | 32.93 | 32.33 | 32.57 | 5,639 | +0.41(+1.27%) |
Apr 29, 2020 | 32.20 | 32.22 | 31.75 | 32.16 | 9,477 | -0.84(-2.55%) |
Apr 28, 2020 | 32.12 | 33.14 | 32.12 | 33.00 | 35,974 | +0.29(+0.89%) |
Apr 27, 2020 | 33.52 | 33.65 | 32.65 | 32.71 | 26,066 | -1.26(-3.71%) |
Apr 24, 2020 | 34.86 | 35.18 | 33.97 | 33.97 | 16,300 | -1.14(-3.25%) |
Apr 23, 2020 | 34.93 | 35.49 | 34.75 | 35.11 | 14,612 | -0.15(-0.43%) |
Apr 22, 2020 | 35.12 | 35.33 | 34.85 | 35.26 | 11,431 | -0.26(-0.73%) |
Apr 21, 2020 | 35.19 | 36.83 | 35.19 | 35.52 | 24,995 | +1.45(+4.26%) |
Apr 20, 2020 | 32.55 | 34.08 | 32.55 | 34.07 | 19,349 | +1.55(+4.77%) |
Apr 17, 2020 | 32.24 | 33.03 | 32.24 | 32.52 | 10,700 | -0.59(-1.78%) |
Apr 16, 2020 | 32.22 | 33.29 | 32.22 | 33.11 | 23,263 | +0.32(+0.98%) |
Apr 15, 2020 | 31.97 | 32.79 | 31.90 | 32.79 | 52,203 | +1.44(+4.59%) |
Apr 14, 2020 | 31.42 | 31.54 | 31.03 | 31.35 | 11,367 | -0.62(-1.94%) |
Apr 13, 2020 | 31.90 | 32.42 | 31.85 | 31.97 | 28,047 | -0.35(-1.07%) |
Apr 09, 2020 | 32.66 | 32.86 | 32.27 | 32.32 | 7,500 | -0.55(-1.68%) |
Apr 08, 2020 | 32.93 | 33.26 | 32.46 | 32.87 | 174,647 | +0.05(+0.15%) |
Apr 07, 2020 | 32.05 | 32.94 | 31.75 | 32.82 | 24,645 | +0.37(+1.13%) |
Apr 06, 2020 | 32.10 | 32.74 | 32.10 | 32.45 | 53,397 | -1.48(-4.36%) |
Apr 03, 2020 | 34.00 | 34.65 | 33.63 | 33.93 | 51,700 | -0.48(-1.41%) |
Apr 02, 2020 | 34.47 | 34.68 | 33.63 | 34.41 | 48,437 | -0.33(-0.94%) |
Apr 01, 2020 | 33.01 | 35.01 | 32.58 | 34.74 | 78,144 | +2.78(+8.70%) |
Mar 31, 2020 | 31.90 | 32.52 | 31.39 | 31.96 | 62,493 | +0.01(+0.03%) |
Mar 30, 2020 | 31.96 | 32.65 | 31.81 | 31.95 | 31,971 | -0.91(-2.77%) |
Mar 27, 2020 | 32.70 | 33.30 | 31.82 | 32.86 | 47,900 | +1.83(+5.90%) |
Mar 26, 2020 | 33.46 | 33.46 | 30.64 | 31.03 | 60,830 | -2.39(-7.15%) |
Mar 25, 2020 | 30.05 | 34.03 | 29.60 | 33.42 | 76,171 | +5.05(+17.80%) |
Mar 24, 2020 | 29.24 | 29.50 | 27.38 | 28.37 | 212,814 | -5.12(-15.29%) |
Mar 23, 2020 | 35.72 | 35.78 | 32.50 | 33.49 | 145,798 | -3.70(-9.95%) |
Mar 20, 2020 | 35.93 | 37.37 | 33.84 | 37.19 | 230,500 | +0.26(+0.70%) |
Mar 19, 2020 | 40.90 | 42.11 | 36.01 | 36.93 | 134,183 | -1.61(-4.18%) |
Mar 18, 2020 | 35.94 | 40.69 | 34.64 | 38.54 | 187,222 | +5.60(+17.00%) |
Mar 17, 2020 | 32.16 | 33.36 | 31.19 | 32.94 | 165,114 | +0.17(+0.52%) |
Mar 16, 2020 | 32.17 | 33.19 | 30.00 | 32.77 | 81,579 | +5.08(+18.35%) |
Mar 13, 2020 | 27.29 | 29.51 | 27.23 | 27.69 | 154,700 | -1.41(-4.85%) |
Mar 12, 2020 | 28.90 | 29.67 | 27.86 | 29.10 | 108,502 | +2.40(+8.99%) |
Mar 11, 2020 | 26.12 | 27.12 | 26.10 | 26.70 | 66,144 | +1.53(+6.08%) |
Mar 10, 2020 | 24.51 | 26.32 | 24.25 | 25.17 | 564,412 | -0.91(-3.49%) |
Mar 09, 2020 | 28.90 | 28.90 | 25.11 | 26.08 | 579,431 | +3.01(+13.05%) |
Mar 06, 2020 | 23.66 | 24.45 | 22.99 | 23.07 | 350,900 | +1.35(+6.22%) |
Mar 05, 2020 | 20.89 | 22.12 | 20.89 | 21.72 | 39,985 | +1.65(+8.22%) |
Mar 04, 2020 | 20.15 | 20.23 | 19.91 | 20.07 | 39,615 | -0.26(-1.28%) |
Mar 03, 2020 | 19.23 | 20.49 | 19.23 | 20.33 | 38,694 | +0.86(+4.42%) |
Mar 02, 2020 | 19.23 | 19.97 | 19.18 | 19.47 | 43,752 | -0.28(-1.42%) |
Feb 28, 2020 | 20.90 | 20.94 | 19.75 | 19.75 | 125,100 | +0.02(+0.10%) |
Feb 27, 2020 | 19.60 | 19.92 | 19.15 | 19.73 | 28,495 | +0.99(+5.28%) |
Feb 26, 2020 | 18.63 | 18.91 | 18.34 | 18.74 | 38,199 | -0.04(-0.21%) |
Feb 25, 2020 | 17.80 | 18.98 | 17.80 | 18.78 | 39,322 | +0.73(+4.04%) |
Feb 24, 2020 | 17.99 | 18.30 | 17.77 | 18.05 | 42,037 | +0.88(+5.13%) |
Feb 21, 2020 | 17.18 | 17.29 | 17.14 | 17.17 | 8,500 | +0.28(+1.68%) |
Feb 20, 2020 | 16.79 | 17.02 | 16.77 | 16.89 | 6,661 | +0.13(+0.75%) |
Feb 19, 2020 | 16.76 | 16.78 | 16.71 | 16.76 | 4,741 | -0.08(-0.48%) |
Feb 18, 2020 | 16.78 | 16.84 | 16.56 | 16.84 | 6,704 | +0.29(+1.75%) |
Feb 14, 2020 | 16.59 | 16.75 | 16.54 | 16.55 | 8,300 | -0.12(-0.72%) |
Feb 13, 2020 | 16.70 | 16.75 | 16.57 | 16.67 | 8,023 | +0.23(+1.40%) |
Feb 12, 2020 | 16.60 | 16.63 | 16.44 | 16.44 | 5,401 | -0.24(-1.45%) |
Feb 11, 2020 | 16.55 | 16.68 | 16.54 | 16.68 | 1,273 | +0.03(+0.19%) |
Feb 10, 2020 | 16.80 | 16.80 | 16.61 | 16.65 | 9,710 | -0.13(-0.78%) |
Feb 07, 2020 | 16.84 | 16.92 | 16.73 | 16.78 | 19,600 | +0.22(+1.33%) |
Feb 06, 2020 | 16.69 | 16.72 | 16.56 | 16.56 | 3,603 | -0.08(-0.48%) |
Feb 05, 2020 | 16.65 | 16.78 | 16.56 | 16.64 | 12,486 | -0.19(-1.13%) |
Feb 04, 2020 | 16.88 | 16.97 | 16.74 | 16.83 | 21,211 | -0.55(-3.16%) |