Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.68 | 31.49 | 30.67 | 31.00 | 16,798 | +0.94(+3.13%) |
Apr 29, 2020 | 30.28 | 30.74 | 29.73 | 30.06 | 47,715 | -2.01(-6.26%) |
Apr 28, 2020 | 31.31 | 32.14 | 31.11 | 32.06 | 30,260 | -0.41(-1.27%) |
Apr 27, 2020 | 32.74 | 32.99 | 32.37 | 32.47 | 17,076 | -0.86(-2.57%) |
Apr 24, 2020 | 34.45 | 34.70 | 33.16 | 33.33 | 19,505 | -0.90(-2.64%) |
Apr 23, 2020 | 33.45 | 34.61 | 32.74 | 34.23 | 21,860 | +0.34(+1.01%) |
Apr 22, 2020 | 34.10 | 34.27 | 33.65 | 33.89 | 14,510 | -0.96(-2.76%) |
Apr 21, 2020 | 34.82 | 35.28 | 34.21 | 34.85 | 40,356 | +1.29(+3.84%) |
Apr 20, 2020 | 33.47 | 33.91 | 32.43 | 33.57 | 66,426 | +1.08(+3.31%) |
Apr 17, 2020 | 32.81 | 33.39 | 32.39 | 32.49 | 28,999 | -2.39(-6.86%) |
Apr 16, 2020 | 34.40 | 35.75 | 34.40 | 34.88 | 32,397 | -0.37(-1.04%) |
Apr 15, 2020 | 34.62 | 35.41 | 34.62 | 35.25 | 48,333 | +2.59(+7.94%) |
Apr 14, 2020 | 32.97 | 32.97 | 31.98 | 32.66 | 76,350 | -1.07(-3.17%) |
Apr 13, 2020 | 33.35 | 34.20 | 33.07 | 33.73 | 20,754 | +1.10(+3.39%) |
Apr 09, 2020 | 33.73 | 33.80 | 32.51 | 32.62 | 36,223 | -1.83(-5.30%) |
Apr 08, 2020 | 35.13 | 35.78 | 34.18 | 34.45 | 39,025 | -1.23(-3.45%) |
Apr 07, 2020 | 33.50 | 35.74 | 33.29 | 35.68 | 60,162 | -0.46(-1.28%) |
Apr 06, 2020 | 37.18 | 37.63 | 35.70 | 36.14 | 57,295 | -4.05(-10.07%) |
Apr 03, 2020 | 39.26 | 40.68 | 39.07 | 40.18 | 69,351 | +1.88(+4.90%) |
Apr 02, 2020 | 39.98 | 40.10 | 37.81 | 38.31 | 75,949 | -1.78(-4.44%) |
Apr 01, 2020 | 39.06 | 40.13 | 38.27 | 40.09 | 85,622 | +3.27(+8.87%) |
Mar 31, 2020 | 36.90 | 37.70 | 36.30 | 36.82 | 56,145 | +0.10(+0.26%) |
Mar 30, 2020 | 39.20 | 39.51 | 36.73 | 36.73 | 88,179 | -1.43(-3.76%) |
Mar 27, 2020 | 38.46 | 39.25 | 36.82 | 38.16 | 52,220 | +2.31(+6.43%) |
Mar 26, 2020 | 39.52 | 39.52 | 35.85 | 35.85 | 88,148 | -3.63(-9.20%) |
Mar 25, 2020 | 41.67 | 42.86 | 38.02 | 39.49 | 101,012 | -3.34(-7.80%) |
Mar 24, 2020 | 44.31 | 45.76 | 42.72 | 42.82 | 72,513 | -9.24(-17.75%) |
Mar 23, 2020 | 50.53 | 52.41 | 49.27 | 52.07 | 144,555 | +0.19(+0.37%) |
Mar 20, 2020 | 47.51 | 51.87 | 46.21 | 51.87 | 108,190 | +1.38(+2.72%) |
Mar 19, 2020 | 53.70 | 54.83 | 48.14 | 50.50 | 140,534 | -2.09(-3.98%) |
Mar 18, 2020 | 52.40 | 54.43 | 50.02 | 52.59 | 148,564 | +5.51(+11.71%) |
Mar 17, 2020 | 50.91 | 52.30 | 46.59 | 47.08 | 153,092 | -5.23(-10.00%) |
Mar 16, 2020 | 52.31 | 52.31 | 47.66 | 52.31 | 199,848 | +10.01(+23.65%) |
Mar 13, 2020 | 40.63 | 47.95 | 40.34 | 42.30 | 196,869 | -4.20(-9.04%) |
Mar 12, 2020 | 43.95 | 48.13 | 43.71 | 46.51 | 292,945 | +8.59(+22.66%) |
Mar 11, 2020 | 36.01 | 38.54 | 35.70 | 37.91 | 123,752 | +3.80(+11.15%) |
Mar 10, 2020 | 33.92 | 36.62 | 33.59 | 34.11 | 126,485 | -2.37(-6.50%) |
Mar 09, 2020 | 36.19 | 36.66 | 34.34 | 36.48 | 121,865 | +5.34(+17.15%) |
Mar 06, 2020 | 31.43 | 31.68 | 30.82 | 31.14 | 40,365 | +0.91(+3.00%) |
Mar 05, 2020 | 29.83 | 30.48 | 29.53 | 30.23 | 51,542 | +1.90(+6.69%) |
Mar 04, 2020 | 29.33 | 29.74 | 28.33 | 28.34 | 42,078 | -2.25(-7.37%) |
Mar 03, 2020 | 29.30 | 30.90 | 28.70 | 30.59 | 88,288 | +0.53(+1.77%) |
Mar 02, 2020 | 31.00 | 31.59 | 30.06 | 30.06 | 60,925 | -1.10(-3.52%) |
Feb 28, 2020 | 32.14 | 32.91 | 31.00 | 31.15 | 160,634 | +0.62(+2.03%) |
Feb 27, 2020 | 29.73 | 30.53 | 29.21 | 30.53 | 94,029 | +1.67(+5.77%) |
Feb 26, 2020 | 28.52 | 28.90 | 27.99 | 28.87 | 35,469 | +0.03(+0.10%) |
Feb 25, 2020 | 27.61 | 28.91 | 27.56 | 28.84 | 40,919 | +1.24(+4.51%) |
Feb 24, 2020 | 27.66 | 27.66 | 27.24 | 27.59 | 61,050 | +2.21(+8.72%) |
Feb 21, 2020 | 25.29 | 25.44 | 25.29 | 25.38 | 14,762 | +0.18(+0.70%) |
Feb 20, 2020 | 25.04 | 25.40 | 24.98 | 25.20 | 4,685 | +0.24(+0.96%) |
Feb 19, 2020 | 25.00 | 25.06 | 24.96 | 24.96 | 3,692 | -0.29(-1.15%) |
Feb 18, 2020 | 25.20 | 25.30 | 25.19 | 25.25 | 6,697 | +0.20(+0.81%) |
Feb 14, 2020 | 25.00 | 25.13 | 25.00 | 25.05 | 7,845 | -0.01(-0.06%) |
Feb 13, 2020 | 25.19 | 25.24 | 24.92 | 25.06 | 6,179 | +0.33(+1.35%) |
Feb 12, 2020 | 24.88 | 24.88 | 24.73 | 24.73 | 8,997 | -0.28(-1.11%) |
Feb 11, 2020 | 25.06 | 25.06 | 24.95 | 25.01 | 3,436 | -0.35(-1.38%) |
Feb 10, 2020 | 25.61 | 25.61 | 25.36 | 25.36 | 7,419 | -0.17(-0.66%) |
Feb 07, 2020 | 25.45 | 25.52 | 25.35 | 25.52 | 5,987 | +0.46(+1.83%) |
Feb 06, 2020 | 24.99 | 25.09 | 24.99 | 25.07 | 8,055 | -0.06(-0.25%) |
Feb 05, 2020 | 25.11 | 25.27 | 25.02 | 25.13 | 13,061 | -0.56(-2.16%) |
Feb 04, 2020 | 25.65 | 25.72 | 25.60 | 25.68 | 11,439 | -0.86(-3.26%) |