Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.10 | 30.00 | 28.37 | 29.72 | 33,541 | +0.12(+0.41%) |
Apr 29, 2020 | 29.95 | 31.60 | 28.25 | 29.60 | 113,256 | +0.63(+2.17%) |
Apr 28, 2020 | 30.00 | 30.02 | 28.01 | 28.97 | 47,386 | -0.81(-2.72%) |
Apr 27, 2020 | 30.00 | 30.07 | 29.21 | 29.78 | 75,010 | +0.17(+0.57%) |
Apr 24, 2020 | 27.49 | 30.00 | 27.49 | 29.61 | 83,600 | +2.43(+8.94%) |
Apr 23, 2020 | 28.70 | 29.22 | 26.71 | 27.18 | 20,855 | -1.54(-5.36%) |
Apr 22, 2020 | 29.20 | 29.49 | 27.70 | 28.72 | 24,410 | +0.40(+1.41%) |
Apr 21, 2020 | 26.47 | 30.00 | 25.61 | 28.32 | 71,139 | +0.92(+3.36%) |
Apr 20, 2020 | 26.10 | 28.40 | 25.45 | 27.40 | 42,138 | +0.12(+0.44%) |
Apr 17, 2020 | 27.27 | 28.01 | 25.53 | 27.28 | 38,500 | +0.67(+2.52%) |
Apr 16, 2020 | 25.70 | 27.25 | 23.22 | 26.61 | 136,056 | +1.31(+5.18%) |
Apr 15, 2020 | 30.00 | 30.60 | 25.11 | 25.30 | 131,566 | -5.63(-18.20%) |
Apr 14, 2020 | 31.30 | 32.00 | 30.85 | 30.93 | 30,938 | -0.50(-1.59%) |
Apr 13, 2020 | 31.50 | 32.01 | 29.73 | 31.43 | 37,140 | -0.52(-1.63%) |
Apr 09, 2020 | 27.69 | 32.00 | 26.30 | 31.95 | 78,500 | +4.78(+17.59%) |
Apr 08, 2020 | 28.80 | 28.80 | 26.56 | 27.17 | 34,741 | -1.33(-4.67%) |
Apr 07, 2020 | 28.55 | 28.55 | 26.91 | 28.50 | 39,098 | +0.15(+0.53%) |
Apr 06, 2020 | 26.07 | 29.20 | 25.26 | 28.35 | 74,593 | +3.00(+11.83%) |
Apr 03, 2020 | 25.61 | 26.14 | 24.50 | 25.35 | 83,500 | -0.49(-1.90%) |
Apr 02, 2020 | 25.61 | 28.25 | 24.05 | 25.84 | 48,826 | +0.02(+0.08%) |
Apr 01, 2020 | 29.16 | 29.74 | 25.27 | 25.82 | 100,495 | -3.98(-13.36%) |
Mar 31, 2020 | 29.40 | 31.40 | 27.40 | 29.80 | 102,234 | +0.10(+0.34%) |
Mar 30, 2020 | 28.00 | 30.01 | 24.26 | 29.70 | 44,692 | +2.35(+8.59%) |
Mar 27, 2020 | 30.30 | 30.87 | 23.98 | 27.35 | 144,000 | -3.65(-11.77%) |
Mar 26, 2020 | 32.60 | 32.60 | 30.14 | 31.00 | 51,695 | -1.56(-4.79%) |
Mar 25, 2020 | 36.53 | 36.60 | 31.58 | 32.56 | 150,438 | -4.16(-11.33%) |
Mar 24, 2020 | 37.91 | 38.92 | 30.61 | 36.72 | 102,337 | -0.18(-0.49%) |
Mar 23, 2020 | 34.16 | 37.48 | 25.36 | 36.90 | 219,821 | +3.58(+10.74%) |
Mar 20, 2020 | 25.95 | 40.88 | 23.36 | 33.32 | 1,350,300 | +8.09(+32.07%) |
Mar 19, 2020 | 18.45 | 26.13 | 18.18 | 25.23 | 123,152 | +6.73(+36.38%) |
Mar 18, 2020 | 18.36 | 19.50 | 17.55 | 18.50 | 91,843 | -0.62(-3.24%) |
Mar 17, 2020 | 19.38 | 20.21 | 18.20 | 19.12 | 151,295 | +0.14(+0.74%) |
Mar 16, 2020 | 21.44 | 21.44 | 17.10 | 18.98 | 147,137 | -3.68(-16.24%) |
Mar 13, 2020 | 22.70 | 28.77 | 17.87 | 22.66 | 166,800 | +0.34(+1.52%) |
Mar 12, 2020 | 23.23 | 24.80 | 21.62 | 22.32 | 103,073 | -2.68(-10.72%) |
Mar 11, 2020 | 30.01 | 31.80 | 22.90 | 25.00 | 408,582 | -5.53(-18.11%) |
Mar 10, 2020 | 28.99 | 34.00 | 28.55 | 30.53 | 196,555 | +2.17(+7.65%) |
Mar 09, 2020 | 27.55 | 30.55 | 27.11 | 28.36 | 119,694 | +0.11(+0.39%) |
Mar 06, 2020 | 27.49 | 29.05 | 26.55 | 28.25 | 198,500 | +0.61(+2.21%) |
Mar 05, 2020 | 27.30 | 28.80 | 26.86 | 27.64 | 163,513 | -0.07(-0.25%) |
Mar 04, 2020 | 27.67 | 28.26 | 26.54 | 27.71 | 176,241 | +0.24(+0.87%) |
Mar 03, 2020 | 27.50 | 28.84 | 26.50 | 27.47 | 242,820 | +0.07(+0.26%) |
Mar 02, 2020 | 26.88 | 28.14 | 26.00 | 27.40 | 247,779 | +0.82(+3.10%) |
Feb 28, 2020 | 27.50 | 29.06 | 24.80 | 26.57 | 424,000 | -1.04(-3.75%) |
Feb 27, 2020 | 28.21 | 28.85 | 26.80 | 27.61 | 262,592 | -0.93(-3.26%) |
Feb 26, 2020 | 26.14 | 28.58 | 26.14 | 28.54 | 91,161 | +2.21(+8.39%) |
Feb 25, 2020 | 27.31 | 28.94 | 25.07 | 26.33 | 386,281 | -1.28(-4.64%) |
Feb 24, 2020 | 26.41 | 28.49 | 25.61 | 27.61 | 217,973 | +0.56(+2.07%) |
Feb 21, 2020 | 26.88 | 28.50 | 26.45 | 27.05 | 256,400 | +0.15(+0.56%) |
Feb 20, 2020 | 27.34 | 27.39 | 26.15 | 26.90 | 227,011 | +0.31(+1.17%) |
Feb 19, 2020 | 25.54 | 26.96 | 25.54 | 26.59 | 293,338 | +1.09(+4.27%) |
Feb 18, 2020 | 25.24 | 26.36 | 24.20 | 25.50 | 209,540 | -0.01(-0.04%) |
Feb 14, 2020 | 26.41 | 27.46 | 23.89 | 25.51 | 93,300 | -0.82(-3.11%) |
Feb 13, 2020 | 25.61 | 27.53 | 25.34 | 26.33 | 114,020 | +0.58(+2.25%) |
Feb 12, 2020 | 26.20 | 26.20 | 24.92 | 25.75 | 105,038 | -0.49(-1.87%) |
Feb 11, 2020 | 26.64 | 26.70 | 25.83 | 26.24 | 129,233 | -0.26(-0.98%) |
Feb 10, 2020 | 26.83 | 27.73 | 25.53 | 26.50 | 90,931 | +0.11(+0.42%) |
Feb 07, 2020 | 24.71 | 26.66 | 23.11 | 26.39 | 251,100 | +1.65(+6.67%) |
Feb 06, 2020 | 25.27 | 25.55 | 23.14 | 24.74 | 223,136 | -0.49(-1.94%) |
Feb 05, 2020 | 26.09 | 26.09 | 24.50 | 25.23 | 161,300 | -0.41(-1.60%) |
Feb 04, 2020 | 25.13 | 27.45 | 24.30 | 25.64 | 245,317 | +0.51(+2.03%) |