Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.17 | 30.22 | 29.47 | 29.73 | 132,248 | -1.25(-4.04%) |
Apr 29, 2020 | 30.44 | 31.39 | 30.14 | 30.98 | 103,581 | +1.54(+5.24%) |
Apr 28, 2020 | 29.91 | 30.40 | 29.37 | 29.44 | 130,504 | +0.50(+1.74%) |
Apr 27, 2020 | 27.64 | 29.09 | 27.45 | 28.94 | 76,252 | +1.69(+6.22%) |
Apr 24, 2020 | 26.81 | 27.50 | 26.49 | 27.24 | 73,134 | +0.62(+2.32%) |
Apr 23, 2020 | 26.33 | 27.16 | 26.33 | 26.63 | 139,340 | +0.38(+1.45%) |
Apr 22, 2020 | 26.78 | 27.20 | 26.15 | 26.25 | 77,719 | +0.07(+0.27%) |
Apr 21, 2020 | 26.12 | 26.61 | 25.91 | 26.18 | 164,023 | -0.81(-3.01%) |
Apr 20, 2020 | 26.33 | 27.60 | 25.99 | 26.99 | 127,650 | +0.01(+0.03%) |
Apr 17, 2020 | 25.71 | 27.13 | 25.71 | 26.98 | 164,637 | +2.37(+9.64%) |
Apr 16, 2020 | 25.59 | 25.59 | 24.33 | 24.61 | 180,824 | -0.93(-3.66%) |
Apr 15, 2020 | 26.26 | 26.26 | 25.44 | 25.54 | 153,580 | -1.81(-6.61%) |
Apr 14, 2020 | 28.54 | 28.65 | 26.93 | 27.35 | 296,268 | -0.41(-1.49%) |
Apr 13, 2020 | 29.29 | 29.29 | 27.58 | 27.76 | 80,955 | -1.47(-5.04%) |
Apr 09, 2020 | 28.13 | 29.42 | 28.13 | 29.24 | 208,063 | +2.01(+7.39%) |
Apr 08, 2020 | 26.38 | 27.36 | 25.98 | 27.23 | 180,418 | +1.35(+5.21%) |
Apr 07, 2020 | 26.50 | 27.34 | 25.77 | 25.88 | 157,464 | +0.61(+2.41%) |
Apr 06, 2020 | 24.23 | 25.44 | 24.23 | 25.27 | 289,186 | +2.17(+9.39%) |
Apr 03, 2020 | 23.98 | 24.25 | 22.80 | 23.10 | 162,482 | -1.11(-4.59%) |
Apr 02, 2020 | 23.61 | 24.81 | 23.52 | 24.21 | 263,945 | +0.45(+1.89%) |
Apr 01, 2020 | 24.27 | 24.31 | 23.51 | 23.76 | 105,557 | -1.74(-6.81%) |
Mar 31, 2020 | 26.26 | 26.55 | 25.15 | 25.50 | 326,261 | -0.97(-3.67%) |
Mar 30, 2020 | 26.51 | 26.59 | 25.71 | 26.47 | 155,955 | -0.04(-0.13%) |
Mar 27, 2020 | 26.20 | 27.34 | 25.85 | 26.50 | 213,506 | -0.78(-2.88%) |
Mar 26, 2020 | 25.03 | 27.55 | 24.97 | 27.29 | 229,740 | +2.50(+10.11%) |
Mar 25, 2020 | 24.78 | 25.81 | 23.64 | 24.78 | 315,753 | +0.37(+1.52%) |
Mar 24, 2020 | 23.14 | 24.46 | 22.88 | 24.41 | 81,603 | +2.64(+12.11%) |
Mar 23, 2020 | 23.81 | 23.81 | 21.50 | 21.77 | 133,159 | -2.33(-9.67%) |
Mar 20, 2020 | 25.43 | 25.44 | 23.84 | 24.11 | 81,060 | -1.09(-4.33%) |
Mar 19, 2020 | 23.56 | 25.68 | 22.71 | 25.20 | 131,004 | +1.31(+5.48%) |
Mar 18, 2020 | 24.46 | 25.07 | 23.22 | 23.89 | 191,044 | -2.43(-9.23%) |
Mar 17, 2020 | 25.30 | 26.32 | 23.97 | 26.32 | 101,863 | +1.65(+6.69%) |
Mar 16, 2020 | 24.51 | 26.40 | 23.77 | 24.67 | 149,551 | -4.04(-14.06%) |
Mar 13, 2020 | 27.56 | 28.74 | 26.39 | 28.70 | 194,752 | +3.15(+12.34%) |
Mar 12, 2020 | 25.80 | 27.51 | 24.99 | 25.55 | 340,522 | -2.62(-9.30%) |
Mar 11, 2020 | 29.08 | 29.34 | 27.76 | 28.17 | 152,853 | -1.99(-6.60%) |
Mar 10, 2020 | 29.50 | 30.24 | 28.19 | 30.16 | 132,630 | +2.04(+7.24%) |
Mar 09, 2020 | 29.74 | 30.26 | 27.89 | 28.12 | 345,472 | -4.94(-14.95%) |
Mar 06, 2020 | 33.07 | 34.05 | 32.45 | 33.07 | 131,895 | -1.63(-4.71%) |
Mar 05, 2020 | 35.71 | 35.71 | 34.28 | 34.70 | 128,338 | -2.20(-5.96%) |
Mar 04, 2020 | 36.70 | 36.95 | 35.71 | 36.90 | 125,999 | +0.76(+2.10%) |
Mar 03, 2020 | 37.81 | 37.98 | 35.86 | 36.14 | 144,091 | -1.68(-4.43%) |
Mar 02, 2020 | 36.20 | 37.82 | 35.63 | 37.82 | 96,362 | +1.74(+4.82%) |
Feb 28, 2020 | 35.82 | 36.51 | 35.27 | 36.08 | 156,740 | -1.07(-2.89%) |
Feb 27, 2020 | 37.91 | 38.82 | 37.16 | 37.16 | 173,685 | -1.81(-4.64%) |
Feb 26, 2020 | 39.87 | 40.07 | 38.96 | 38.96 | 64,839 | -0.64(-1.61%) |
Feb 25, 2020 | 41.53 | 41.53 | 39.50 | 39.60 | 185,073 | -1.78(-4.31%) |
Feb 24, 2020 | 41.27 | 41.64 | 41.19 | 41.38 | 57,350 | -1.25(-2.93%) |
Feb 21, 2020 | 42.86 | 42.86 | 42.32 | 42.63 | 38,011 | -0.52(-1.19%) |
Feb 20, 2020 | 42.64 | 43.30 | 42.64 | 43.15 | 62,530 | +0.38(+0.90%) |
Feb 19, 2020 | 42.58 | 42.85 | 42.58 | 42.76 | 75,489 | +0.32(+0.76%) |
Feb 18, 2020 | 42.80 | 42.92 | 42.11 | 42.44 | 52,845 | -0.58(-1.34%) |
Feb 14, 2020 | 43.16 | 43.20 | 42.83 | 43.02 | 55,872 | -0.21(-0.48%) |
Feb 13, 2020 | 42.81 | 43.24 | 42.81 | 43.23 | 47,543 | +0.26(+0.61%) |
Feb 12, 2020 | 43.16 | 43.40 | 42.85 | 42.96 | 44,626 | +0.06(+0.14%) |
Feb 11, 2020 | 42.82 | 43.18 | 42.82 | 42.90 | 64,496 | +0.29(+0.68%) |
Feb 10, 2020 | 42.46 | 42.61 | 42.33 | 42.61 | 37,780 | +0.00(+0.00%) |
Feb 07, 2020 | 42.61 | 42.68 | 42.39 | 42.61 | 53,353 | -0.22(-0.51%) |
Feb 06, 2020 | 43.45 | 43.57 | 42.83 | 42.83 | 34,109 | -0.45(-1.03%) |
Feb 05, 2020 | 42.85 | 43.33 | 42.85 | 43.28 | 69,239 | +0.93(+2.21%) |
Feb 04, 2020 | 42.42 | 42.63 | 42.32 | 42.34 | 64,508 | +0.52(+1.25%) |