Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.21 | 26.29 | 25.29 | 25.70 | 349,819 | -0.97(-3.65%) |
Apr 29, 2020 | 26.13 | 27.41 | 25.91 | 26.67 | 433,683 | +1.90(+7.69%) |
Apr 28, 2020 | 24.09 | 25.10 | 23.62 | 24.77 | 251,200 | +1.18(+5.02%) |
Apr 27, 2020 | 24.36 | 24.36 | 23.29 | 23.58 | 256,259 | -0.74(-3.06%) |
Apr 24, 2020 | 24.91 | 24.96 | 22.57 | 24.33 | 760,294 | -1.90(-7.26%) |
Apr 23, 2020 | 26.80 | 27.10 | 26.07 | 26.23 | 221,615 | -0.52(-1.96%) |
Apr 22, 2020 | 26.85 | 27.30 | 26.59 | 26.75 | 181,607 | +0.42(+1.61%) |
Apr 21, 2020 | 27.57 | 27.74 | 25.79 | 26.33 | 495,916 | -1.75(-6.24%) |
Apr 20, 2020 | 28.33 | 28.60 | 27.69 | 28.08 | 147,022 | -0.74(-2.55%) |
Apr 17, 2020 | 27.64 | 28.96 | 27.64 | 28.82 | 226,327 | +1.83(+6.77%) |
Apr 16, 2020 | 26.93 | 27.28 | 26.18 | 26.99 | 257,426 | +0.01(+0.03%) |
Apr 15, 2020 | 27.88 | 28.27 | 26.85 | 26.98 | 238,276 | -1.77(-6.15%) |
Apr 14, 2020 | 29.53 | 29.73 | 28.46 | 28.75 | 187,617 | -0.14(-0.47%) |
Apr 13, 2020 | 29.87 | 29.87 | 28.49 | 28.89 | 164,199 | -1.29(-4.26%) |
Apr 09, 2020 | 28.76 | 30.56 | 28.50 | 30.17 | 301,139 | +2.08(+7.41%) |
Apr 08, 2020 | 30.96 | 31.20 | 27.85 | 28.09 | 590,916 | -2.76(-8.94%) |
Apr 07, 2020 | 31.30 | 31.57 | 29.88 | 30.85 | 387,995 | +0.06(+0.19%) |
Apr 06, 2020 | 29.96 | 30.82 | 29.34 | 30.79 | 285,346 | +1.49(+5.08%) |
Apr 03, 2020 | 30.04 | 30.75 | 28.84 | 29.30 | 292,039 | -1.10(-3.62%) |
Apr 02, 2020 | 31.25 | 32.51 | 29.96 | 30.40 | 287,571 | -1.31(-4.14%) |
Apr 01, 2020 | 33.11 | 33.49 | 31.14 | 31.71 | 367,602 | -2.56(-7.48%) |
Mar 31, 2020 | 33.71 | 34.38 | 33.26 | 34.28 | 364,899 | +0.48(+1.43%) |
Mar 30, 2020 | 30.59 | 33.99 | 29.97 | 33.79 | 281,668 | +3.39(+11.16%) |
Mar 27, 2020 | 29.73 | 31.76 | 29.14 | 30.40 | 357,041 | -0.06(-0.19%) |
Mar 26, 2020 | 30.05 | 31.48 | 29.72 | 30.46 | 487,163 | +0.60(+2.01%) |
Mar 25, 2020 | 30.91 | 31.74 | 29.25 | 29.86 | 390,957 | -1.28(-4.10%) |
Mar 24, 2020 | 30.60 | 32.46 | 30.55 | 31.14 | 404,962 | +1.84(+6.27%) |
Mar 23, 2020 | 29.25 | 30.02 | 27.68 | 29.30 | 412,070 | +0.18(+0.61%) |
Mar 20, 2020 | 30.08 | 30.72 | 28.21 | 29.12 | 464,946 | -0.91(-3.04%) |
Mar 19, 2020 | 30.41 | 31.51 | 29.30 | 30.04 | 340,928 | -0.23(-0.75%) |
Mar 18, 2020 | 29.24 | 32.53 | 28.40 | 30.27 | 402,941 | -0.88(-2.83%) |
Mar 17, 2020 | 28.06 | 31.20 | 26.81 | 31.15 | 500,619 | +3.39(+12.23%) |
Mar 16, 2020 | 27.56 | 29.37 | 27.39 | 27.75 | 320,882 | -1.84(-6.21%) |
Mar 13, 2020 | 29.45 | 31.37 | 28.75 | 29.59 | 390,724 | +1.41(+5.01%) |
Mar 12, 2020 | 29.90 | 30.54 | 28.08 | 28.18 | 278,341 | -3.12(-9.98%) |
Mar 11, 2020 | 31.30 | 31.94 | 30.79 | 31.30 | 273,892 | -0.69(-2.17%) |
Mar 10, 2020 | 33.06 | 33.31 | 31.44 | 31.99 | 459,757 | -0.50(-1.54%) |
Mar 09, 2020 | 32.09 | 32.86 | 28.99 | 32.49 | 354,219 | -1.40(-4.14%) |
Mar 06, 2020 | 32.98 | 34.06 | 32.92 | 33.90 | 195,480 | +0.05(+0.15%) |
Mar 05, 2020 | 34.09 | 34.51 | 33.48 | 33.84 | 235,815 | -0.93(-2.68%) |
Mar 04, 2020 | 33.80 | 34.78 | 33.44 | 34.78 | 223,710 | +1.24(+3.71%) |
Mar 03, 2020 | 33.91 | 34.31 | 33.40 | 33.53 | 226,439 | -0.47(-1.37%) |
Mar 02, 2020 | 32.35 | 34.07 | 32.35 | 34.00 | 220,231 | +1.59(+4.90%) |
Feb 28, 2020 | 33.45 | 33.68 | 32.06 | 32.41 | 361,047 | -1.68(-4.93%) |
Feb 27, 2020 | 34.84 | 35.41 | 34.08 | 34.09 | 203,069 | -1.12(-3.18%) |
Feb 26, 2020 | 35.60 | 35.72 | 35.18 | 35.21 | 197,814 | -0.25(-0.71%) |
Feb 25, 2020 | 36.00 | 36.00 | 35.17 | 35.46 | 117,386 | -0.46(-1.29%) |
Feb 24, 2020 | 35.49 | 36.17 | 35.45 | 35.92 | 241,437 | -0.20(-0.56%) |
Feb 21, 2020 | 35.29 | 36.31 | 35.24 | 36.12 | 336,905 | +0.86(+2.43%) |
Feb 20, 2020 | 34.48 | 36.53 | 34.48 | 35.27 | 283,193 | -2.42(-6.43%) |
Feb 19, 2020 | 37.43 | 37.76 | 37.24 | 37.69 | 179,732 | +0.39(+1.04%) |
Feb 18, 2020 | 37.25 | 37.50 | 37.21 | 37.30 | 72,616 | +0.03(+0.09%) |
Feb 14, 2020 | 37.37 | 37.59 | 37.10 | 37.27 | 69,688 | -0.08(-0.20%) |
Feb 13, 2020 | 37.26 | 37.38 | 37.07 | 37.34 | 57,385 | -0.06(-0.16%) |
Feb 12, 2020 | 37.58 | 37.66 | 37.32 | 37.40 | 127,256 | -0.09(-0.25%) |
Feb 11, 2020 | 37.23 | 37.61 | 37.06 | 37.50 | 71,374 | +0.43(+1.16%) |
Feb 10, 2020 | 36.59 | 37.10 | 36.58 | 37.07 | 89,312 | +0.37(+1.01%) |
Feb 07, 2020 | 37.07 | 37.07 | 36.58 | 36.70 | 76,466 | -0.43(-1.16%) |
Feb 06, 2020 | 37.35 | 37.52 | 37.10 | 37.13 | 64,330 | -0.01(-0.02%) |
Feb 05, 2020 | 36.91 | 37.27 | 36.83 | 37.13 | 104,689 | +0.61(+1.66%) |
Feb 04, 2020 | 36.64 | 36.76 | 36.47 | 36.53 | 131,851 | +0.18(+0.49%) |