Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.54 | 31.65 | 29.54 | 30.94 | 11,239 | +0.49(+1.61%) |
Apr 29, 2020 | 31.54 | 31.73 | 30.45 | 30.45 | 11,175 | -2.40(-7.32%) |
Apr 28, 2020 | 32.96 | 33.25 | 32.77 | 32.85 | 7,800 | -0.72(-2.14%) |
Apr 27, 2020 | 34.58 | 35.21 | 33.57 | 33.57 | 7,475 | -0.73(-2.12%) |
Apr 24, 2020 | 33.72 | 34.58 | 33.50 | 34.30 | 13,800 | -0.12(-0.34%) |
Apr 23, 2020 | 34.74 | 34.74 | 33.79 | 34.42 | 10,389 | -1.06(-2.99%) |
Apr 22, 2020 | 35.58 | 36.00 | 34.90 | 35.48 | 11,922 | -1.22(-3.33%) |
Apr 21, 2020 | 37.59 | 37.92 | 36.31 | 36.70 | 22,708 | +0.45(+1.24%) |
Apr 20, 2020 | 37.43 | 37.43 | 35.07 | 36.25 | 47,339 | +1.06(+3.01%) |
Apr 17, 2020 | 38.15 | 38.15 | 35.03 | 35.19 | 20,400 | -3.94(-10.07%) |
Apr 16, 2020 | 37.00 | 39.23 | 37.00 | 39.13 | 5,527 | +1.38(+3.67%) |
Apr 15, 2020 | 37.64 | 38.71 | 37.52 | 37.74 | 6,366 | +1.66(+4.60%) |
Apr 14, 2020 | 35.92 | 36.12 | 35.40 | 36.08 | 6,602 | +0.14(+0.40%) |
Apr 13, 2020 | 34.72 | 36.16 | 34.72 | 35.94 | 5,890 | +0.24(+0.66%) |
Apr 09, 2020 | 33.84 | 37.03 | 33.16 | 35.70 | 11,300 | +0.33(+0.94%) |
Apr 08, 2020 | 36.45 | 37.41 | 35.37 | 35.37 | 3,155 | -2.39(-6.33%) |
Apr 07, 2020 | 36.01 | 37.96 | 35.87 | 37.76 | 14,836 | -0.82(-2.13%) |
Apr 06, 2020 | 39.36 | 40.27 | 38.09 | 38.58 | 23,794 | -2.23(-5.47%) |
Apr 03, 2020 | 39.13 | 41.75 | 39.10 | 40.82 | 14,600 | +0.74(+1.86%) |
Apr 02, 2020 | 42.21 | 42.50 | 36.73 | 40.07 | 37,164 | -4.35(-9.80%) |
Apr 01, 2020 | 44.33 | 44.84 | 43.62 | 44.42 | 13,815 | +2.16(+5.11%) |
Mar 31, 2020 | 41.25 | 43.05 | 41.10 | 42.26 | 10,131 | -0.76(-1.76%) |
Mar 30, 2020 | 44.46 | 45.34 | 42.67 | 43.02 | 12,809 | -0.49(-1.12%) |
Mar 27, 2020 | 42.98 | 43.51 | 42.87 | 43.51 | 8,700 | +2.59(+6.32%) |
Mar 26, 2020 | 43.61 | 43.61 | 40.26 | 40.92 | 15,798 | -2.17(-5.04%) |
Mar 25, 2020 | 43.51 | 45.92 | 41.05 | 43.10 | 14,866 | -2.59(-5.67%) |
Mar 24, 2020 | 52.40 | 52.40 | 45.68 | 45.68 | 45,669 | -8.92(-16.33%) |
Mar 23, 2020 | 51.59 | 54.92 | 51.24 | 54.60 | 21,869 | +4.40(+8.77%) |
Mar 20, 2020 | 50.00 | 52.29 | 47.99 | 50.20 | 41,500 | -1.92(-3.69%) |
Mar 19, 2020 | 52.49 | 57.25 | 49.87 | 52.12 | 37,516 | -2.30(-4.23%) |
Mar 18, 2020 | 49.75 | 56.08 | 49.75 | 54.42 | 22,208 | +5.39(+10.99%) |
Mar 17, 2020 | 48.17 | 49.75 | 46.84 | 49.03 | 17,427 | -0.30(-0.61%) |
Mar 16, 2020 | 51.65 | 51.65 | 45.72 | 49.33 | 19,923 | +5.80(+13.31%) |
Mar 13, 2020 | 39.40 | 48.53 | 39.40 | 43.53 | 22,500 | -3.63(-7.70%) |
Mar 12, 2020 | 46.00 | 48.00 | 44.51 | 47.17 | 42,608 | +5.52(+13.24%) |
Mar 11, 2020 | 41.44 | 42.41 | 40.93 | 41.65 | 37,045 | +1.52(+3.78%) |
Mar 10, 2020 | 37.90 | 42.28 | 37.80 | 40.13 | 24,318 | -1.64(-3.93%) |
Mar 09, 2020 | 44.21 | 47.52 | 39.17 | 41.77 | 35,170 | +7.04(+20.28%) |
Mar 06, 2020 | 34.83 | 35.03 | 33.68 | 34.73 | 14,700 | +1.90(+5.78%) |
Mar 05, 2020 | 32.82 | 33.73 | 32.44 | 32.83 | 51,853 | +1.38(+4.39%) |
Mar 04, 2020 | 31.67 | 31.94 | 31.25 | 31.45 | 5,435 | -0.63(-1.97%) |
Mar 03, 2020 | 30.79 | 32.15 | 30.73 | 32.09 | 10,989 | +0.92(+2.96%) |
Mar 02, 2020 | 30.73 | 32.34 | 29.50 | 31.17 | 25,955 | -0.93(-2.91%) |
Feb 28, 2020 | 33.38 | 33.96 | 32.10 | 32.10 | 40,600 | -0.33(-1.01%) |
Feb 27, 2020 | 32.82 | 32.82 | 31.66 | 32.43 | 9,396 | +1.70(+5.54%) |
Feb 26, 2020 | 30.09 | 30.72 | 29.64 | 30.72 | 8,389 | +0.89(+3.00%) |
Feb 25, 2020 | 28.67 | 30.12 | 28.67 | 29.83 | 29,560 | +1.23(+4.30%) |
Feb 24, 2020 | 28.41 | 28.60 | 28.00 | 28.60 | 5,408 | +1.34(+4.90%) |
Feb 21, 2020 | 27.48 | 27.48 | 27.13 | 27.27 | 1,500 | +0.32(+1.19%) |
Feb 20, 2020 | 26.92 | 26.95 | 26.92 | 26.95 | 157 | +0.10(+0.37%) |
Feb 19, 2020 | 26.84 | 26.84 | 26.84 | 26.84 | 38 | -0.45(-1.63%) |
Feb 18, 2020 | 27.45 | 27.45 | 27.07 | 27.29 | 859 | +0.20(+0.74%) |
Feb 14, 2020 | 26.97 | 27.25 | 26.97 | 27.09 | 300 | +0.18(+0.65%) |
Feb 13, 2020 | 26.85 | 27.04 | 26.39 | 26.91 | 10,010 | +0.22(+0.82%) |
Feb 12, 2020 | 26.72 | 26.77 | 26.63 | 26.70 | 922 | -0.41(-1.53%) |
Feb 11, 2020 | 27.12 | 27.18 | 27.03 | 27.11 | 2,425 | -0.36(-1.33%) |
Feb 10, 2020 | 27.50 | 27.57 | 27.37 | 27.47 | 4,292 | +0.17(+0.61%) |
Feb 07, 2020 | 27.38 | 27.38 | 27.18 | 27.31 | 7,200 | +0.22(+0.80%) |
Feb 06, 2020 | 26.81 | 27.09 | 26.81 | 27.09 | 513 | +0.22(+0.83%) |
Feb 05, 2020 | 27.14 | 27.22 | 26.77 | 26.87 | 3,540 | -1.02(-3.64%) |
Feb 04, 2020 | 27.88 | 27.89 | 27.80 | 27.88 | 2,334 | -0.04(-0.15%) |