Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.48 | 29.14 | 28.05 | 28.23 | 542,103 | -0.44(-1.53%) |
Apr 29, 2020 | 28.35 | 29.19 | 27.72 | 28.67 | 720,915 | +0.99(+3.58%) |
Apr 28, 2020 | 30.01 | 30.20 | 27.44 | 27.68 | 700,541 | -1.83(-6.20%) |
Apr 27, 2020 | 29.84 | 30.33 | 28.85 | 29.51 | 613,279 | +0.00(+0.00%) |
Apr 24, 2020 | 28.96 | 29.75 | 28.04 | 29.51 | 893,000 | +0.92(+3.22%) |
Apr 23, 2020 | 26.45 | 28.89 | 26.43 | 28.59 | 1,195,194 | +2.60(+10.00%) |
Apr 22, 2020 | 26.19 | 26.44 | 25.42 | 25.99 | 559,417 | +0.25(+0.97%) |
Apr 21, 2020 | 26.34 | 26.60 | 25.37 | 25.74 | 548,368 | -0.94(-3.52%) |
Apr 20, 2020 | 26.61 | 27.66 | 26.49 | 26.68 | 814,605 | -0.34(-1.26%) |
Apr 17, 2020 | 25.45 | 27.14 | 25.25 | 27.02 | 1,288,300 | +1.64(+6.46%) |
Apr 16, 2020 | 25.62 | 26.09 | 24.60 | 25.38 | 520,952 | -0.15(-0.59%) |
Apr 15, 2020 | 25.01 | 26.61 | 24.61 | 25.53 | 952,566 | -0.15(-0.58%) |
Apr 14, 2020 | 25.01 | 25.94 | 23.94 | 25.68 | 617,865 | +1.39(+5.72%) |
Apr 13, 2020 | 23.84 | 24.57 | 23.21 | 24.29 | 504,144 | +0.37(+1.55%) |
Apr 09, 2020 | 25.09 | 26.15 | 23.56 | 23.92 | 672,500 | -0.54(-2.21%) |
Apr 08, 2020 | 24.79 | 25.69 | 24.05 | 24.46 | 701,602 | +0.64(+2.69%) |
Apr 07, 2020 | 23.73 | 24.47 | 22.85 | 23.82 | 930,272 | +0.74(+3.21%) |
Apr 06, 2020 | 23.07 | 24.02 | 22.74 | 23.08 | 838,584 | +0.82(+3.68%) |
Apr 03, 2020 | 23.16 | 23.67 | 21.99 | 22.26 | 623,800 | -0.93(-4.01%) |
Apr 02, 2020 | 23.04 | 23.94 | 22.67 | 23.19 | 568,262 | +0.09(+0.39%) |
Apr 01, 2020 | 23.80 | 24.50 | 22.67 | 23.10 | 735,028 | -1.63(-6.59%) |
Mar 31, 2020 | 25.62 | 26.09 | 23.92 | 24.73 | 941,682 | -0.85(-3.32%) |
Mar 30, 2020 | 23.51 | 25.89 | 22.91 | 25.58 | 881,822 | +2.22(+9.50%) |
Mar 27, 2020 | 22.97 | 24.63 | 22.20 | 23.36 | 1,351,100 | -0.30(-1.27%) |
Mar 26, 2020 | 23.48 | 24.60 | 23.20 | 23.66 | 1,074,312 | +0.60(+2.60%) |
Mar 25, 2020 | 23.71 | 24.18 | 23.00 | 23.06 | 883,107 | -0.13(-0.56%) |
Mar 24, 2020 | 21.69 | 23.59 | 21.54 | 23.19 | 818,721 | +2.66(+12.96%) |
Mar 23, 2020 | 20.06 | 21.32 | 19.19 | 20.53 | 1,333,897 | +0.84(+4.27%) |
Mar 20, 2020 | 18.81 | 21.28 | 18.35 | 19.69 | 1,218,800 | +1.17(+6.32%) |
Mar 19, 2020 | 18.55 | 19.12 | 17.83 | 18.52 | 1,017,996 | +0.72(+4.04%) |
Mar 18, 2020 | 19.13 | 19.93 | 16.65 | 17.80 | 958,823 | -2.25(-11.22%) |
Mar 17, 2020 | 19.96 | 21.93 | 19.41 | 20.05 | 1,415,276 | +0.54(+2.77%) |
Mar 16, 2020 | 20.14 | 22.09 | 18.80 | 19.51 | 1,243,887 | -2.50(-11.36%) |
Mar 13, 2020 | 21.56 | 22.34 | 20.33 | 22.01 | 1,355,100 | +1.00(+4.76%) |
Mar 12, 2020 | 21.87 | 22.77 | 20.80 | 21.01 | 1,690,476 | -1.68(-7.40%) |
Mar 11, 2020 | 23.66 | 24.10 | 22.61 | 22.69 | 836,296 | -1.40(-5.81%) |
Mar 10, 2020 | 23.99 | 24.45 | 22.55 | 24.09 | 954,951 | +0.90(+3.88%) |
Mar 09, 2020 | 21.85 | 23.35 | 21.33 | 23.19 | 1,389,089 | -1.05(-4.33%) |
Mar 06, 2020 | 25.56 | 25.95 | 23.32 | 24.24 | 1,601,900 | -2.12(-8.04%) |
Mar 05, 2020 | 26.62 | 28.00 | 26.00 | 26.36 | 1,447,942 | -1.00(-3.65%) |
Mar 04, 2020 | 25.94 | 27.76 | 24.00 | 27.36 | 4,469,202 | +2.44(+9.79%) |
Mar 03, 2020 | 23.50 | 26.29 | 23.02 | 24.92 | 1,356,602 | -0.33(-1.31%) |
Mar 02, 2020 | 25.15 | 25.65 | 24.63 | 25.25 | 1,742,073 | +0.17(+0.68%) |
Feb 28, 2020 | 22.70 | 25.16 | 22.46 | 25.08 | 1,638,000 | +1.39(+5.87%) |
Feb 27, 2020 | 21.40 | 24.82 | 18.27 | 23.69 | 4,607,223 | -2.37(-9.09%) |
Feb 26, 2020 | 28.08 | 28.15 | 25.99 | 26.06 | 1,546,451 | -1.94(-6.93%) |
Feb 25, 2020 | 29.01 | 29.20 | 27.98 | 28.00 | 946,811 | -0.89(-3.08%) |
Feb 24, 2020 | 29.00 | 29.32 | 28.60 | 28.89 | 1,367,640 | -1.27(-4.21%) |
Feb 21, 2020 | 30.88 | 30.90 | 29.57 | 30.16 | 1,222,000 | -0.76(-2.46%) |
Feb 20, 2020 | 30.34 | 31.39 | 30.34 | 30.92 | 616,613 | +0.48(+1.58%) |
Feb 19, 2020 | 30.25 | 30.59 | 29.56 | 30.44 | 1,032,430 | +0.44(+1.47%) |
Feb 18, 2020 | 32.11 | 32.51 | 29.91 | 30.00 | 1,435,090 | -2.18(-6.77%) |
Feb 14, 2020 | 31.95 | 32.97 | 31.08 | 32.18 | 1,974,200 | -0.07(-0.22%) |
Feb 13, 2020 | 32.05 | 32.96 | 30.91 | 32.25 | 1,917,545 | -0.48(-1.47%) |
Feb 12, 2020 | 30.53 | 32.79 | 30.26 | 32.73 | 3,627,200 | +2.54(+8.41%) |
Feb 11, 2020 | 30.10 | 30.97 | 29.62 | 30.19 | 2,238,147 | +0.28(+0.94%) |
Feb 10, 2020 | 32.10 | 32.12 | 29.41 | 29.91 | 3,271,190 | -2.21(-6.88%) |
Feb 07, 2020 | 38.20 | 40.67 | 32.01 | 32.12 | 7,183,200 | -20.50(-38.96%) |
Feb 06, 2020 | 53.15 | 54.16 | 52.10 | 52.62 | 1,349,093 | -0.38(-0.72%) |
Feb 05, 2020 | 51.40 | 53.02 | 50.95 | 53.00 | 422,694 | +2.30(+4.54%) |
Feb 04, 2020 | 51.18 | 51.35 | 49.95 | 50.70 | 341,723 | +0.28(+0.56%) |