Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.38 | 31.38 | 29.83 | 31.05 | 311,017 | -1.06(-3.30%) |
Apr 29, 2020 | 31.69 | 33.11 | 30.83 | 32.11 | 349,572 | +1.50(+4.90%) |
Apr 28, 2020 | 32.41 | 32.41 | 30.40 | 30.61 | 229,808 | -0.84(-2.67%) |
Apr 27, 2020 | 30.32 | 32.02 | 30.18 | 31.45 | 286,810 | +1.46(+4.87%) |
Apr 24, 2020 | 29.94 | 30.29 | 29.59 | 29.99 | 224,400 | +0.27(+0.91%) |
Apr 23, 2020 | 29.79 | 30.26 | 29.20 | 29.72 | 311,778 | -0.03(-0.10%) |
Apr 22, 2020 | 30.26 | 30.43 | 29.26 | 29.75 | 211,010 | +0.37(+1.26%) |
Apr 21, 2020 | 30.15 | 30.79 | 28.66 | 29.38 | 222,030 | -1.77(-5.68%) |
Apr 20, 2020 | 30.14 | 32.00 | 30.14 | 31.15 | 388,530 | +0.27(+0.87%) |
Apr 17, 2020 | 30.18 | 31.22 | 29.27 | 30.88 | 293,400 | +1.40(+4.75%) |
Apr 16, 2020 | 28.73 | 29.96 | 27.91 | 29.48 | 274,306 | +0.76(+2.65%) |
Apr 15, 2020 | 29.46 | 30.19 | 27.74 | 28.72 | 314,479 | -2.24(-7.24%) |
Apr 14, 2020 | 29.27 | 31.21 | 28.40 | 30.96 | 336,083 | +2.58(+9.09%) |
Apr 13, 2020 | 29.06 | 29.24 | 27.69 | 28.38 | 360,461 | -0.57(-1.97%) |
Apr 09, 2020 | 27.22 | 29.35 | 26.84 | 28.95 | 397,200 | +2.55(+9.66%) |
Apr 08, 2020 | 26.07 | 27.22 | 25.48 | 26.40 | 429,873 | +0.45(+1.73%) |
Apr 07, 2020 | 26.50 | 27.78 | 25.62 | 25.95 | 475,144 | +0.21(+0.82%) |
Apr 06, 2020 | 24.71 | 26.22 | 24.71 | 25.74 | 387,360 | +1.98(+8.33%) |
Apr 03, 2020 | 24.42 | 25.59 | 22.85 | 23.76 | 352,500 | -0.86(-3.49%) |
Apr 02, 2020 | 23.17 | 25.30 | 22.73 | 24.62 | 295,412 | +1.14(+4.86%) |
Apr 01, 2020 | 25.49 | 26.20 | 23.01 | 23.48 | 500,702 | -3.45(-12.81%) |
Mar 31, 2020 | 26.76 | 27.16 | 26.52 | 26.93 | 391,615 | -0.09(-0.33%) |
Mar 30, 2020 | 24.50 | 27.02 | 24.43 | 27.02 | 377,804 | +1.96(+7.82%) |
Mar 27, 2020 | 24.49 | 26.98 | 22.52 | 25.06 | 289,300 | -0.52(-2.03%) |
Mar 26, 2020 | 23.35 | 26.41 | 23.35 | 25.58 | 450,634 | +2.64(+11.51%) |
Mar 25, 2020 | 23.29 | 24.90 | 22.11 | 22.94 | 532,216 | -0.28(-1.21%) |
Mar 24, 2020 | 21.59 | 23.36 | 20.69 | 23.22 | 486,441 | +2.58(+12.50%) |
Mar 23, 2020 | 21.39 | 21.50 | 19.46 | 20.64 | 757,726 | -0.50(-2.37%) |
Mar 20, 2020 | 24.12 | 24.25 | 21.04 | 21.14 | 832,500 | -3.10(-12.79%) |
Mar 19, 2020 | 26.76 | 27.58 | 23.48 | 24.24 | 504,425 | -2.62(-9.75%) |
Mar 18, 2020 | 27.82 | 27.86 | 21.16 | 26.86 | 597,425 | -2.32(-7.95%) |
Mar 17, 2020 | 25.57 | 29.36 | 24.25 | 29.18 | 666,097 | +3.97(+15.75%) |
Mar 16, 2020 | 23.71 | 25.52 | 22.33 | 25.21 | 624,709 | -1.16(-4.40%) |
Mar 13, 2020 | 24.84 | 26.42 | 21.57 | 26.37 | 620,300 | +2.55(+10.71%) |
Mar 12, 2020 | 27.24 | 27.24 | 23.79 | 23.82 | 748,876 | -5.19(-17.89%) |
Mar 11, 2020 | 31.39 | 32.24 | 28.62 | 29.01 | 589,813 | -3.16(-9.82%) |
Mar 10, 2020 | 32.54 | 33.24 | 30.65 | 32.17 | 380,379 | +0.37(+1.16%) |
Mar 09, 2020 | 31.20 | 32.54 | 30.74 | 31.80 | 498,927 | -1.06(-3.23%) |
Mar 06, 2020 | 32.39 | 33.27 | 32.02 | 32.86 | 318,800 | -0.33(-0.99%) |
Mar 05, 2020 | 32.14 | 33.23 | 32.14 | 33.19 | 398,892 | +0.48(+1.47%) |
Mar 04, 2020 | 31.20 | 32.83 | 31.16 | 32.71 | 326,414 | +2.02(+6.58%) |
Mar 03, 2020 | 32.56 | 33.88 | 30.69 | 30.69 | 501,694 | -2.07(-6.32%) |
Mar 02, 2020 | 32.71 | 33.22 | 31.96 | 32.76 | 386,379 | +0.35(+1.08%) |
Feb 28, 2020 | 31.62 | 32.47 | 31.27 | 32.41 | 510,700 | -0.21(-0.64%) |
Feb 27, 2020 | 32.08 | 33.64 | 31.60 | 32.62 | 474,151 | -0.22(-0.67%) |
Feb 26, 2020 | 34.46 | 34.73 | 32.84 | 32.84 | 512,273 | -1.57(-4.56%) |
Feb 25, 2020 | 31.05 | 35.18 | 31.05 | 34.41 | 1,160,677 | +3.81(+12.45%) |
Feb 24, 2020 | 29.50 | 31.27 | 29.21 | 30.60 | 352,645 | -0.14(-0.46%) |
Feb 21, 2020 | 30.71 | 31.18 | 30.45 | 30.74 | 329,400 | -0.06(-0.19%) |
Feb 20, 2020 | 30.93 | 31.50 | 30.39 | 30.80 | 222,963 | -0.31(-1.00%) |
Feb 19, 2020 | 29.58 | 31.21 | 29.58 | 31.11 | 400,435 | +1.61(+5.46%) |
Feb 18, 2020 | 29.60 | 29.96 | 29.30 | 29.50 | 331,436 | -0.15(-0.51%) |
Feb 14, 2020 | 29.61 | 29.85 | 29.27 | 29.65 | 231,600 | +0.07(+0.24%) |
Feb 13, 2020 | 29.55 | 29.86 | 29.30 | 29.58 | 267,892 | -0.19(-0.64%) |
Feb 12, 2020 | 29.72 | 30.19 | 29.49 | 29.77 | 311,620 | +0.37(+1.26%) |
Feb 11, 2020 | 28.95 | 29.81 | 28.79 | 29.40 | 355,886 | +0.62(+2.15%) |
Feb 10, 2020 | 28.81 | 29.00 | 28.48 | 28.78 | 163,638 | -0.16(-0.55%) |
Feb 07, 2020 | 29.55 | 29.55 | 28.84 | 28.94 | 178,300 | -0.80(-2.69%) |
Feb 06, 2020 | 29.99 | 30.34 | 29.57 | 29.74 | 279,783 | -0.15(-0.50%) |
Feb 05, 2020 | 28.67 | 29.98 | 28.64 | 29.89 | 458,111 | +1.71(+6.07%) |
Feb 04, 2020 | 27.89 | 28.38 | 27.62 | 28.18 | 493,915 | +0.68(+2.47%) |