Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.14 | 30.17 | 28.20 | 28.20 | 82,018 | -2.22(-7.30%) |
Apr 29, 2020 | 28.84 | 31.06 | 28.22 | 30.43 | 108,613 | +2.85(+10.34%) |
Apr 28, 2020 | 27.87 | 28.20 | 26.83 | 27.58 | 67,632 | +1.24(+4.71%) |
Apr 27, 2020 | 25.01 | 26.83 | 24.99 | 26.34 | 81,724 | +1.71(+6.96%) |
Apr 24, 2020 | 24.42 | 24.81 | 23.62 | 24.62 | 34,370 | +0.28(+1.13%) |
Apr 23, 2020 | 24.04 | 25.03 | 23.95 | 24.35 | 57,984 | +0.31(+1.29%) |
Apr 22, 2020 | 24.72 | 24.74 | 23.78 | 24.04 | 36,321 | -0.09(-0.36%) |
Apr 21, 2020 | 23.64 | 24.51 | 23.11 | 24.12 | 66,124 | +0.26(+1.08%) |
Apr 20, 2020 | 23.83 | 24.85 | 23.65 | 23.86 | 80,260 | -0.55(-2.26%) |
Apr 17, 2020 | 23.91 | 24.62 | 23.58 | 24.41 | 136,670 | +1.22(+5.27%) |
Apr 16, 2020 | 23.98 | 23.98 | 22.39 | 23.19 | 100,717 | -0.93(-3.86%) |
Apr 15, 2020 | 25.11 | 25.11 | 23.98 | 24.12 | 74,389 | -1.59(-6.20%) |
Apr 14, 2020 | 27.22 | 27.22 | 25.45 | 25.72 | 86,019 | -1.12(-4.17%) |
Apr 13, 2020 | 27.72 | 27.72 | 26.31 | 26.83 | 56,542 | -1.10(-3.94%) |
Apr 09, 2020 | 26.43 | 27.93 | 26.36 | 27.93 | 96,694 | +2.15(+8.33%) |
Apr 08, 2020 | 25.77 | 26.21 | 25.20 | 25.79 | 63,335 | +0.39(+1.54%) |
Apr 07, 2020 | 25.60 | 26.67 | 24.68 | 25.39 | 94,154 | -0.20(-0.80%) |
Apr 06, 2020 | 25.05 | 25.70 | 24.48 | 25.60 | 104,031 | +1.48(+6.15%) |
Apr 03, 2020 | 24.86 | 25.43 | 23.63 | 24.12 | 51,984 | -1.08(-4.29%) |
Apr 02, 2020 | 24.61 | 25.57 | 24.26 | 25.20 | 78,910 | +0.26(+1.02%) |
Apr 01, 2020 | 26.42 | 26.42 | 24.62 | 24.94 | 79,834 | -1.86(-6.93%) |
Mar 31, 2020 | 25.34 | 26.94 | 25.05 | 26.80 | 103,335 | +1.24(+4.83%) |
Mar 30, 2020 | 25.16 | 26.13 | 24.85 | 25.57 | 74,082 | +0.65(+2.60%) |
Mar 27, 2020 | 25.97 | 26.55 | 24.77 | 24.92 | 104,439 | -2.35(-8.63%) |
Mar 26, 2020 | 24.82 | 27.72 | 24.82 | 27.27 | 71,401 | +2.61(+10.57%) |
Mar 25, 2020 | 25.57 | 25.86 | 24.36 | 24.66 | 87,065 | -1.01(-3.95%) |
Mar 24, 2020 | 27.11 | 27.32 | 25.39 | 25.68 | 118,541 | -0.37(-1.41%) |
Mar 23, 2020 | 28.23 | 28.38 | 25.07 | 26.04 | 78,555 | -2.02(-7.20%) |
Mar 20, 2020 | 29.42 | 31.48 | 28.03 | 28.06 | 182,944 | -1.76(-5.89%) |
Mar 19, 2020 | 25.83 | 30.31 | 25.83 | 29.82 | 103,944 | +3.81(+14.65%) |
Mar 18, 2020 | 27.60 | 28.03 | 25.48 | 26.01 | 100,300 | -3.35(-11.41%) |
Mar 17, 2020 | 26.20 | 29.38 | 25.67 | 29.36 | 120,056 | +3.41(+13.14%) |
Mar 16, 2020 | 25.77 | 28.18 | 25.50 | 25.95 | 89,963 | -3.14(-10.81%) |
Mar 13, 2020 | 27.50 | 29.10 | 26.58 | 29.09 | 118,051 | +2.79(+10.59%) |
Mar 12, 2020 | 27.58 | 28.96 | 26.18 | 26.31 | 94,196 | -2.75(-9.47%) |
Mar 11, 2020 | 29.37 | 29.97 | 28.93 | 29.06 | 89,547 | -1.18(-3.92%) |
Mar 10, 2020 | 30.76 | 31.08 | 29.83 | 30.24 | 96,085 | +0.37(+1.23%) |
Mar 09, 2020 | 31.50 | 32.44 | 29.76 | 29.88 | 55,113 | -3.62(-10.81%) |
Mar 06, 2020 | 33.26 | 34.19 | 32.65 | 33.50 | 68,765 | -1.06(-3.06%) |
Mar 05, 2020 | 35.27 | 35.29 | 33.88 | 34.56 | 71,110 | -1.24(-3.45%) |
Mar 04, 2020 | 36.12 | 36.12 | 35.21 | 35.79 | 90,481 | +0.10(+0.29%) |
Mar 03, 2020 | 36.71 | 36.76 | 35.53 | 35.69 | 148,089 | -1.27(-3.44%) |
Mar 02, 2020 | 34.91 | 36.96 | 34.62 | 36.96 | 65,280 | +2.01(+5.75%) |
Feb 28, 2020 | 35.74 | 36.23 | 33.93 | 34.95 | 129,433 | -1.64(-4.49%) |
Feb 27, 2020 | 37.28 | 37.90 | 35.44 | 36.59 | 83,692 | -1.22(-3.22%) |
Feb 26, 2020 | 38.15 | 38.65 | 37.75 | 37.81 | 40,359 | -0.17(-0.45%) |
Feb 25, 2020 | 38.88 | 39.11 | 37.89 | 37.98 | 63,131 | -0.91(-2.34%) |
Feb 24, 2020 | 39.19 | 39.47 | 38.82 | 38.89 | 36,974 | -1.27(-3.16%) |
Feb 21, 2020 | 40.27 | 40.27 | 39.79 | 40.16 | 37,551 | -0.09(-0.21%) |
Feb 20, 2020 | 40.15 | 40.50 | 39.80 | 40.25 | 27,542 | +0.04(+0.11%) |
Feb 19, 2020 | 39.92 | 40.38 | 39.85 | 40.21 | 38,363 | +0.32(+0.79%) |
Feb 18, 2020 | 40.00 | 40.41 | 39.64 | 39.89 | 40,508 | -0.20(-0.51%) |
Feb 14, 2020 | 40.50 | 40.69 | 40.04 | 40.09 | 40,015 | -0.55(-1.34%) |
Feb 13, 2020 | 40.37 | 40.64 | 40.05 | 40.64 | 31,114 | +0.27(+0.68%) |
Feb 12, 2020 | 40.51 | 40.54 | 40.10 | 40.37 | 40,404 | +0.09(+0.21%) |
Feb 11, 2020 | 40.50 | 40.68 | 40.26 | 40.28 | 42,080 | -0.01(-0.02%) |
Feb 10, 2020 | 40.52 | 40.63 | 40.08 | 40.29 | 36,784 | -0.25(-0.61%) |
Feb 07, 2020 | 40.45 | 40.83 | 40.38 | 40.54 | 39,428 | -0.14(-0.36%) |
Feb 06, 2020 | 41.12 | 41.31 | 40.62 | 40.68 | 90,526 | -0.36(-0.87%) |
Feb 05, 2020 | 40.77 | 41.10 | 40.77 | 41.04 | 144,247 | +0.30(+0.73%) |
Feb 04, 2020 | 40.90 | 40.90 | 40.46 | 40.74 | 57,355 | +0.19(+0.46%) |