Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.33 | 32.17 | 28.93 | 31.69 | 38,929 | +0.83(+2.69%) |
Apr 29, 2020 | 28.22 | 31.55 | 27.59 | 30.86 | 35,589 | +4.31(+16.23%) |
Apr 28, 2020 | 25.79 | 27.29 | 25.71 | 26.55 | 18,087 | +1.05(+4.10%) |
Apr 27, 2020 | 23.89 | 26.09 | 23.89 | 25.51 | 19,097 | +1.19(+4.89%) |
Apr 24, 2020 | 25.38 | 25.38 | 23.70 | 24.32 | 31,386 | +0.11(+0.45%) |
Apr 23, 2020 | 23.72 | 24.85 | 23.26 | 24.21 | 13,298 | +0.76(+3.23%) |
Apr 22, 2020 | 23.16 | 23.98 | 23.08 | 23.45 | 18,453 | +0.02(+0.08%) |
Apr 21, 2020 | 22.73 | 23.56 | 22.30 | 23.43 | 17,286 | -0.07(-0.31%) |
Apr 20, 2020 | 23.70 | 24.61 | 23.04 | 23.51 | 15,884 | -0.69(-2.87%) |
Apr 17, 2020 | 23.59 | 24.54 | 23.45 | 24.20 | 15,637 | +1.07(+4.64%) |
Apr 16, 2020 | 24.20 | 24.20 | 22.67 | 23.13 | 25,739 | -0.94(-3.90%) |
Apr 15, 2020 | 25.43 | 26.01 | 23.68 | 24.07 | 26,045 | -2.04(-7.81%) |
Apr 14, 2020 | 26.30 | 27.07 | 25.77 | 26.10 | 26,627 | +0.41(+1.58%) |
Apr 13, 2020 | 26.40 | 26.40 | 25.33 | 25.70 | 17,285 | -0.33(-1.28%) |
Apr 09, 2020 | 25.99 | 26.63 | 25.88 | 26.03 | 21,293 | +0.51(+1.98%) |
Apr 08, 2020 | 26.15 | 26.39 | 25.06 | 25.53 | 38,432 | -0.09(-0.35%) |
Apr 07, 2020 | 25.88 | 26.51 | 24.31 | 25.62 | 35,165 | +0.42(+1.68%) |
Apr 06, 2020 | 23.93 | 25.92 | 23.93 | 25.19 | 25,955 | +1.92(+8.25%) |
Apr 03, 2020 | 23.80 | 24.13 | 22.83 | 23.27 | 38,705 | -0.46(-1.94%) |
Apr 02, 2020 | 22.61 | 24.81 | 22.61 | 23.73 | 33,293 | +0.69(+2.97%) |
Apr 01, 2020 | 24.07 | 24.63 | 22.70 | 23.05 | 34,258 | -2.18(-8.65%) |
Mar 31, 2020 | 25.08 | 26.45 | 24.44 | 25.23 | 36,635 | -0.02(-0.07%) |
Mar 30, 2020 | 24.19 | 26.74 | 24.19 | 25.25 | 22,167 | +1.07(+4.44%) |
Mar 27, 2020 | 25.76 | 26.50 | 23.44 | 24.17 | 30,831 | -2.08(-7.93%) |
Mar 26, 2020 | 22.27 | 26.77 | 22.27 | 26.26 | 54,016 | +4.08(+18.42%) |
Mar 25, 2020 | 22.90 | 23.48 | 21.43 | 22.17 | 35,213 | -0.70(-3.07%) |
Mar 24, 2020 | 21.09 | 22.98 | 21.09 | 22.88 | 26,302 | +1.79(+8.51%) |
Mar 23, 2020 | 20.81 | 21.85 | 20.50 | 21.08 | 28,614 | +0.34(+1.65%) |
Mar 20, 2020 | 22.49 | 23.51 | 20.07 | 20.74 | 37,929 | -1.88(-8.29%) |
Mar 19, 2020 | 22.08 | 24.20 | 21.73 | 22.61 | 24,483 | +0.53(+2.41%) |
Mar 18, 2020 | 24.08 | 24.46 | 21.93 | 22.08 | 18,989 | -2.48(-10.10%) |
Mar 17, 2020 | 24.07 | 25.36 | 24.07 | 24.56 | 28,390 | +0.50(+2.06%) |
Mar 16, 2020 | 25.25 | 25.61 | 23.25 | 24.07 | 33,637 | -2.08(-7.97%) |
Mar 13, 2020 | 25.63 | 26.26 | 25.26 | 26.15 | 23,179 | +1.45(+5.88%) |
Mar 12, 2020 | 26.26 | 26.60 | 24.35 | 24.70 | 24,502 | -2.96(-10.69%) |
Mar 11, 2020 | 29.13 | 29.72 | 27.57 | 27.65 | 19,065 | -2.09(-7.03%) |
Mar 10, 2020 | 29.30 | 29.98 | 28.93 | 29.75 | 21,030 | +0.68(+2.33%) |
Mar 09, 2020 | 29.08 | 30.07 | 28.55 | 29.07 | 21,610 | -3.60(-11.01%) |
Mar 06, 2020 | 32.43 | 34.77 | 31.70 | 32.67 | 22,291 | -0.56(-1.68%) |
Mar 05, 2020 | 32.01 | 33.36 | 30.84 | 33.23 | 19,591 | -3.24(-8.88%) |
Mar 04, 2020 | 36.43 | 36.82 | 36.09 | 36.46 | 12,811 | +0.51(+1.43%) |
Mar 03, 2020 | 37.41 | 38.01 | 35.95 | 35.95 | 15,470 | -1.46(-3.90%) |
Mar 02, 2020 | 37.73 | 38.66 | 37.20 | 37.41 | 10,255 | +0.24(+0.65%) |
Feb 28, 2020 | 38.38 | 38.95 | 36.83 | 37.17 | 23,955 | -2.08(-5.31%) |
Feb 27, 2020 | 39.02 | 40.41 | 38.12 | 39.25 | 8,983 | -0.29(-0.73%) |
Feb 26, 2020 | 40.46 | 40.56 | 39.54 | 39.54 | 9,574 | -0.82(-2.02%) |
Feb 25, 2020 | 42.64 | 42.64 | 40.27 | 40.36 | 10,538 | -2.16(-5.09%) |
Feb 24, 2020 | 43.00 | 43.00 | 42.33 | 42.52 | 4,737 | -0.89(-2.05%) |
Feb 21, 2020 | 43.15 | 43.76 | 42.70 | 43.41 | 11,695 | +0.26(+0.60%) |
Feb 20, 2020 | 43.47 | 43.88 | 43.10 | 43.15 | 4,158 | -0.32(-0.74%) |
Feb 19, 2020 | 43.04 | 43.69 | 42.99 | 43.47 | 7,538 | +0.08(+0.19%) |
Feb 18, 2020 | 42.76 | 43.71 | 42.39 | 43.39 | 12,742 | -0.13(-0.31%) |
Feb 14, 2020 | 42.79 | 43.54 | 42.58 | 43.52 | 8,576 | +0.79(+1.85%) |
Feb 13, 2020 | 42.93 | 43.18 | 42.60 | 42.73 | 5,953 | -0.25(-0.58%) |
Feb 12, 2020 | 43.43 | 43.43 | 42.99 | 42.99 | 4,927 | -0.11(-0.25%) |
Feb 11, 2020 | 43.32 | 43.41 | 43.09 | 43.09 | 3,755 | -0.14(-0.33%) |
Feb 10, 2020 | 42.89 | 43.24 | 42.89 | 43.24 | 2,413 | +0.35(+0.82%) |
Feb 07, 2020 | 42.29 | 43.23 | 42.29 | 42.89 | 12,252 | +0.64(+1.51%) |
Feb 06, 2020 | 43.64 | 43.64 | 42.25 | 42.25 | 10,833 | -1.25(-2.87%) |
Feb 05, 2020 | 42.48 | 43.78 | 42.48 | 43.50 | 12,378 | +1.30(+3.09%) |
Feb 04, 2020 | 42.56 | 42.56 | 42.06 | 42.20 | 12,119 | -0.28(-0.66%) |