Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.91 | 31.21 | 28.98 | 31.08 | 3,070,922 | +0.45(+1.46%) |
Apr 29, 2020 | 26.87 | 31.20 | 26.74 | 30.63 | 3,180,526 | +3.68(+13.65%) |
Apr 28, 2020 | 27.62 | 27.90 | 26.94 | 26.95 | 1,559,349 | +0.29(+1.09%) |
Apr 27, 2020 | 25.24 | 27.04 | 24.78 | 26.66 | 2,374,740 | +2.15(+8.77%) |
Apr 24, 2020 | 24.68 | 24.68 | 24.08 | 24.51 | 991,526 | +0.25(+1.05%) |
Apr 23, 2020 | 23.52 | 24.83 | 23.36 | 24.26 | 732,317 | +1.13(+4.90%) |
Apr 22, 2020 | 23.75 | 23.75 | 23.05 | 23.12 | 994,239 | -0.01(-0.04%) |
Apr 21, 2020 | 22.64 | 23.32 | 22.41 | 23.13 | 742,003 | -0.17(-0.72%) |
Apr 20, 2020 | 24.15 | 24.37 | 23.08 | 23.30 | 675,567 | -1.45(-5.85%) |
Apr 17, 2020 | 25.06 | 25.64 | 24.64 | 24.75 | 837,985 | +0.60(+2.47%) |
Apr 16, 2020 | 24.89 | 24.95 | 23.50 | 24.15 | 1,419,517 | -0.67(-2.69%) |
Apr 15, 2020 | 25.81 | 25.81 | 24.54 | 24.82 | 633,010 | -1.67(-6.30%) |
Apr 14, 2020 | 27.97 | 28.09 | 26.42 | 26.49 | 1,214,162 | -0.49(-1.82%) |
Apr 13, 2020 | 27.68 | 27.78 | 26.41 | 26.98 | 1,141,611 | -0.49(-1.79%) |
Apr 09, 2020 | 25.73 | 27.92 | 25.73 | 27.47 | 1,922,570 | +2.16(+8.53%) |
Apr 08, 2020 | 24.33 | 25.61 | 23.95 | 25.31 | 842,045 | +1.32(+5.49%) |
Apr 07, 2020 | 23.78 | 25.34 | 23.11 | 23.99 | 2,503,143 | +1.26(+5.52%) |
Apr 06, 2020 | 20.93 | 22.93 | 20.89 | 22.74 | 1,313,014 | +2.61(+12.95%) |
Apr 03, 2020 | 20.98 | 21.21 | 19.86 | 20.13 | 1,546,918 | -0.94(-4.46%) |
Apr 02, 2020 | 21.21 | 21.80 | 20.38 | 21.07 | 1,989,498 | -0.53(-2.44%) |
Apr 01, 2020 | 22.24 | 22.67 | 21.16 | 21.60 | 1,862,946 | -1.62(-6.96%) |
Mar 31, 2020 | 22.89 | 23.78 | 22.83 | 23.21 | 2,332,609 | +0.21(+0.92%) |
Mar 30, 2020 | 23.27 | 23.99 | 22.21 | 23.00 | 2,747,657 | -0.25(-1.09%) |
Mar 27, 2020 | 22.92 | 23.78 | 22.00 | 23.26 | 972,732 | -1.14(-4.68%) |
Mar 26, 2020 | 23.78 | 24.75 | 23.28 | 24.40 | 1,756,955 | +0.86(+3.66%) |
Mar 25, 2020 | 23.59 | 25.41 | 22.42 | 23.54 | 1,370,669 | +0.25(+1.09%) |
Mar 24, 2020 | 23.14 | 25.11 | 22.66 | 23.28 | 1,040,221 | +1.27(+5.78%) |
Mar 23, 2020 | 23.09 | 23.15 | 20.55 | 22.01 | 1,432,597 | -1.16(-5.00%) |
Mar 20, 2020 | 25.32 | 25.70 | 22.41 | 23.17 | 1,897,740 | -2.12(-8.40%) |
Mar 19, 2020 | 27.09 | 28.52 | 25.10 | 25.29 | 1,070,026 | -2.12(-7.75%) |
Mar 18, 2020 | 24.57 | 28.27 | 24.31 | 27.42 | 1,433,094 | +0.26(+0.97%) |
Mar 17, 2020 | 24.27 | 27.58 | 23.21 | 27.15 | 1,010,158 | +3.29(+13.80%) |
Mar 16, 2020 | 21.73 | 24.47 | 21.73 | 23.86 | 1,515,820 | -3.26(-12.01%) |
Mar 13, 2020 | 26.37 | 27.12 | 23.10 | 27.12 | 1,062,944 | +2.01(+8.01%) |
Mar 12, 2020 | 24.69 | 26.44 | 24.20 | 25.11 | 1,517,979 | -2.59(-9.35%) |
Mar 11, 2020 | 29.46 | 29.47 | 27.50 | 27.70 | 1,683,155 | -2.19(-7.34%) |
Mar 10, 2020 | 28.86 | 30.34 | 28.14 | 29.89 | 1,544,004 | +2.82(+10.41%) |
Mar 09, 2020 | 28.16 | 28.45 | 26.45 | 27.08 | 1,139,070 | -3.15(-10.43%) |
Mar 06, 2020 | 29.32 | 30.82 | 29.11 | 30.23 | 1,333,805 | -0.35(-1.15%) |
Mar 05, 2020 | 31.30 | 31.81 | 30.31 | 30.58 | 1,313,606 | -1.75(-5.40%) |
Mar 04, 2020 | 31.97 | 32.45 | 31.14 | 32.33 | 1,392,043 | +0.74(+2.33%) |
Mar 03, 2020 | 32.98 | 33.19 | 31.15 | 31.59 | 1,441,814 | -1.32(-4.00%) |
Mar 02, 2020 | 33.85 | 33.85 | 31.93 | 32.91 | 1,723,577 | -0.49(-1.47%) |
Feb 28, 2020 | 31.32 | 33.76 | 31.17 | 33.40 | 1,928,266 | +1.00(+3.09%) |
Feb 27, 2020 | 32.25 | 33.58 | 31.04 | 32.40 | 2,619,049 | -0.27(-0.83%) |
Feb 26, 2020 | 34.41 | 34.62 | 32.40 | 32.67 | 1,390,282 | -1.54(-4.49%) |
Feb 25, 2020 | 35.28 | 35.57 | 33.78 | 34.20 | 1,477,291 | -1.02(-2.89%) |
Feb 24, 2020 | 34.22 | 35.39 | 33.88 | 35.22 | 1,042,956 | -0.58(-1.62%) |
Feb 21, 2020 | 35.65 | 35.88 | 34.93 | 35.80 | 972,049 | -0.24(-0.66%) |
Feb 20, 2020 | 34.90 | 36.07 | 34.64 | 36.04 | 1,386,416 | +1.24(+3.56%) |
Feb 19, 2020 | 33.84 | 35.12 | 33.05 | 34.80 | 2,047,802 | +1.04(+3.09%) |
Feb 18, 2020 | 35.03 | 35.19 | 33.63 | 33.76 | 2,004,365 | -1.47(-4.16%) |
Feb 14, 2020 | 38.81 | 38.95 | 34.68 | 35.22 | 2,877,420 | -3.80(-9.74%) |
Feb 13, 2020 | 39.18 | 41.30 | 38.81 | 39.02 | 2,237,148 | -4.49(-10.32%) |
Feb 12, 2020 | 43.61 | 43.84 | 43.32 | 43.52 | 774,801 | +0.53(+1.23%) |
Feb 11, 2020 | 42.48 | 43.48 | 42.07 | 42.99 | 955,976 | +0.71(+1.68%) |
Feb 10, 2020 | 42.95 | 43.29 | 42.03 | 42.28 | 854,294 | -1.12(-2.58%) |
Feb 07, 2020 | 43.40 | 43.59 | 42.67 | 43.39 | 665,039 | -0.25(-0.58%) |
Feb 06, 2020 | 44.17 | 44.26 | 43.41 | 43.65 | 690,830 | -0.34(-0.77%) |
Feb 05, 2020 | 43.27 | 44.68 | 43.23 | 43.98 | 608,804 | +1.51(+3.55%) |
Feb 04, 2020 | 42.74 | 42.81 | 42.18 | 42.48 | 437,672 | +0.54(+1.28%) |