Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.45 | 34.45 | 32.61 | 33.61 | 398,907 | -0.10(-0.30%) |
Apr 29, 2020 | 30.94 | 33.76 | 30.94 | 33.71 | 468,050 | +3.39(+11.18%) |
Apr 28, 2020 | 30.36 | 30.60 | 29.47 | 30.32 | 343,143 | +0.80(+2.71%) |
Apr 27, 2020 | 28.45 | 29.77 | 27.67 | 29.52 | 334,003 | +0.75(+2.61%) |
Apr 24, 2020 | 29.30 | 29.63 | 28.11 | 28.77 | 244,500 | +0.09(+0.30%) |
Apr 23, 2020 | 28.42 | 29.54 | 28.23 | 28.68 | 424,741 | +1.00(+3.63%) |
Apr 22, 2020 | 27.51 | 28.15 | 27.22 | 27.68 | 341,605 | +1.15(+4.33%) |
Apr 21, 2020 | 26.00 | 26.85 | 25.66 | 26.53 | 339,391 | -0.25(-0.93%) |
Apr 20, 2020 | 25.60 | 27.64 | 25.22 | 26.78 | 428,596 | -0.34(-1.25%) |
Apr 17, 2020 | 24.45 | 27.18 | 24.45 | 27.12 | 491,000 | +2.90(+11.97%) |
Apr 16, 2020 | 25.87 | 25.87 | 24.21 | 24.22 | 318,341 | -1.40(-5.46%) |
Apr 15, 2020 | 25.78 | 25.86 | 24.64 | 25.62 | 313,217 | -1.28(-4.76%) |
Apr 14, 2020 | 27.15 | 27.27 | 26.48 | 26.90 | 315,327 | -0.20(-0.74%) |
Apr 13, 2020 | 28.38 | 28.45 | 26.70 | 27.10 | 223,020 | -0.09(-0.33%) |
Apr 09, 2020 | 28.92 | 29.32 | 25.91 | 27.19 | 486,000 | -0.19(-0.69%) |
Apr 08, 2020 | 26.24 | 27.40 | 25.83 | 27.38 | 245,796 | +2.11(+8.35%) |
Apr 07, 2020 | 26.05 | 27.05 | 25.18 | 25.27 | 287,037 | +0.51(+2.06%) |
Apr 06, 2020 | 23.83 | 24.95 | 23.58 | 24.76 | 361,049 | +1.15(+4.87%) |
Apr 03, 2020 | 24.53 | 24.58 | 22.81 | 23.61 | 532,700 | +0.16(+0.68%) |
Apr 02, 2020 | 22.39 | 25.47 | 22.34 | 23.45 | 393,954 | +1.94(+9.02%) |
Apr 01, 2020 | 22.10 | 22.15 | 21.09 | 21.51 | 254,225 | -1.33(-5.82%) |
Mar 31, 2020 | 23.27 | 23.59 | 22.34 | 22.84 | 261,157 | +0.62(+2.79%) |
Mar 30, 2020 | 21.86 | 22.39 | 20.87 | 22.22 | 470,128 | -0.05(-0.22%) |
Mar 27, 2020 | 23.16 | 23.16 | 21.99 | 22.27 | 195,000 | -1.55(-6.51%) |
Mar 26, 2020 | 23.12 | 24.57 | 22.76 | 23.82 | 259,791 | +1.04(+4.57%) |
Mar 25, 2020 | 22.60 | 24.03 | 21.01 | 22.78 | 517,652 | +0.38(+1.70%) |
Mar 24, 2020 | 21.28 | 22.40 | 20.77 | 22.40 | 398,700 | +2.84(+14.52%) |
Mar 23, 2020 | 21.46 | 21.46 | 19.26 | 19.56 | 304,475 | -1.64(-7.74%) |
Mar 20, 2020 | 21.17 | 22.20 | 20.46 | 21.20 | 273,500 | +0.56(+2.71%) |
Mar 19, 2020 | 19.27 | 20.69 | 18.51 | 20.64 | 289,175 | +1.52(+7.95%) |
Mar 18, 2020 | 20.00 | 20.00 | 17.63 | 19.12 | 182,930 | -1.64(-7.90%) |
Mar 17, 2020 | 21.69 | 22.29 | 20.69 | 20.76 | 131,674 | -0.76(-3.53%) |
Mar 16, 2020 | 22.58 | 24.41 | 21.34 | 21.52 | 224,212 | -3.20(-12.94%) |
Mar 13, 2020 | 24.04 | 24.79 | 21.58 | 24.72 | 229,800 | +2.67(+12.11%) |
Mar 12, 2020 | 23.88 | 24.00 | 21.66 | 22.05 | 238,402 | -3.51(-13.73%) |
Mar 11, 2020 | 26.79 | 27.21 | 24.85 | 25.56 | 339,225 | -2.45(-8.75%) |
Mar 10, 2020 | 28.52 | 28.69 | 25.58 | 28.01 | 500,532 | +1.80(+6.87%) |
Mar 09, 2020 | 30.13 | 33.64 | 26.16 | 26.21 | 347,741 | -9.17(-25.92%) |
Mar 06, 2020 | 36.89 | 37.14 | 34.74 | 35.38 | 313,400 | -2.96(-7.72%) |
Mar 05, 2020 | 39.00 | 39.25 | 37.85 | 38.34 | 146,207 | -1.65(-4.13%) |
Mar 04, 2020 | 40.41 | 40.41 | 39.06 | 39.99 | 187,505 | +0.46(+1.16%) |
Mar 03, 2020 | 40.88 | 41.50 | 38.98 | 39.53 | 174,009 | -1.10(-2.71%) |
Mar 02, 2020 | 40.92 | 41.10 | 39.16 | 40.63 | 131,831 | +0.37(+0.92%) |
Feb 28, 2020 | 37.58 | 40.26 | 37.58 | 40.26 | 253,600 | +1.05(+2.68%) |
Feb 27, 2020 | 40.06 | 41.27 | 38.77 | 39.21 | 390,283 | -2.48(-5.95%) |
Feb 26, 2020 | 43.52 | 43.81 | 41.69 | 41.69 | 131,033 | -1.84(-4.23%) |
Feb 25, 2020 | 45.80 | 45.94 | 43.16 | 43.53 | 150,378 | -2.18(-4.77%) |
Feb 24, 2020 | 46.20 | 46.60 | 45.46 | 45.71 | 86,547 | -2.55(-5.28%) |
Feb 21, 2020 | 48.50 | 48.50 | 47.85 | 48.26 | 93,800 | -0.78(-1.59%) |
Feb 20, 2020 | 49.13 | 49.49 | 48.83 | 49.04 | 64,707 | +0.16(+0.33%) |
Feb 19, 2020 | 48.21 | 49.04 | 48.05 | 48.88 | 93,802 | +1.12(+2.35%) |
Feb 18, 2020 | 47.70 | 47.98 | 47.32 | 47.76 | 90,814 | -0.36(-0.75%) |
Feb 14, 2020 | 48.61 | 48.77 | 47.81 | 48.12 | 67,700 | -0.36(-0.74%) |
Feb 13, 2020 | 48.44 | 48.90 | 48.27 | 48.48 | 49,399 | -0.19(-0.39%) |
Feb 12, 2020 | 48.87 | 49.32 | 48.36 | 48.67 | 88,322 | +0.71(+1.48%) |
Feb 11, 2020 | 48.07 | 48.33 | 47.78 | 47.96 | 91,831 | +0.46(+0.97%) |
Feb 10, 2020 | 47.92 | 47.96 | 47.30 | 47.50 | 84,232 | -0.64(-1.33%) |
Feb 07, 2020 | 48.09 | 48.43 | 47.88 | 48.14 | 75,900 | -0.57(-1.17%) |
Feb 06, 2020 | 49.61 | 49.61 | 48.71 | 48.71 | 91,703 | -0.81(-1.64%) |
Feb 05, 2020 | 48.05 | 49.77 | 48.05 | 49.52 | 168,867 | +2.08(+4.38%) |
Feb 04, 2020 | 47.92 | 48.42 | 47.35 | 47.44 | 100,225 | +0.17(+0.36%) |