Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.46 | 29.84 | 28.13 | 29.72 | 170,821 | -0.11(-0.36%) |
Apr 29, 2020 | 28.89 | 30.03 | 28.73 | 29.82 | 134,308 | +2.05(+7.39%) |
Apr 28, 2020 | 28.17 | 29.08 | 27.25 | 27.77 | 124,203 | +0.25(+0.89%) |
Apr 27, 2020 | 25.64 | 27.87 | 25.54 | 27.52 | 203,277 | +1.94(+7.56%) |
Apr 24, 2020 | 26.22 | 26.22 | 24.87 | 25.59 | 342,149 | +0.01(+0.04%) |
Apr 23, 2020 | 23.78 | 27.35 | 23.78 | 25.58 | 1,068,212 | +2.14(+9.14%) |
Apr 22, 2020 | 23.73 | 24.00 | 23.00 | 23.44 | 101,227 | +0.01(+0.04%) |
Apr 21, 2020 | 22.53 | 23.79 | 22.23 | 23.43 | 119,492 | +0.00(+0.00%) |
Apr 20, 2020 | 22.63 | 23.92 | 22.45 | 23.43 | 185,763 | +0.16(+0.68%) |
Apr 17, 2020 | 21.48 | 23.56 | 21.48 | 23.27 | 329,119 | +2.36(+11.27%) |
Apr 16, 2020 | 22.15 | 22.15 | 20.80 | 20.91 | 344,480 | -1.23(-5.55%) |
Apr 15, 2020 | 22.70 | 22.70 | 22.01 | 22.14 | 95,964 | -1.20(-5.13%) |
Apr 14, 2020 | 23.26 | 23.61 | 22.81 | 23.34 | 196,574 | +0.55(+2.41%) |
Apr 13, 2020 | 22.10 | 22.96 | 21.63 | 22.79 | 118,201 | -0.57(-2.44%) |
Apr 09, 2020 | 22.63 | 23.52 | 22.43 | 23.36 | 219,786 | +1.43(+6.54%) |
Apr 08, 2020 | 21.09 | 22.19 | 20.51 | 21.93 | 146,674 | +1.30(+6.29%) |
Apr 07, 2020 | 22.30 | 22.40 | 20.51 | 20.63 | 275,374 | -0.66(-3.09%) |
Apr 06, 2020 | 21.36 | 22.37 | 21.03 | 21.29 | 191,980 | +1.04(+5.14%) |
Apr 03, 2020 | 22.79 | 23.04 | 19.53 | 20.25 | 164,712 | -2.55(-11.20%) |
Apr 02, 2020 | 22.47 | 23.46 | 21.61 | 22.80 | 228,199 | +0.16(+0.69%) |
Apr 01, 2020 | 24.32 | 24.33 | 21.98 | 22.64 | 166,705 | -2.72(-10.73%) |
Mar 31, 2020 | 24.63 | 25.78 | 24.05 | 25.36 | 288,538 | +0.83(+3.40%) |
Mar 30, 2020 | 25.82 | 25.82 | 23.68 | 24.53 | 170,743 | -0.67(-2.65%) |
Mar 27, 2020 | 23.59 | 25.46 | 23.19 | 25.20 | 202,276 | +0.44(+1.79%) |
Mar 26, 2020 | 23.76 | 25.71 | 23.76 | 24.75 | 230,079 | +1.31(+5.57%) |
Mar 25, 2020 | 21.95 | 24.65 | 21.89 | 23.45 | 317,852 | +1.71(+7.86%) |
Mar 24, 2020 | 19.86 | 21.96 | 19.86 | 21.74 | 234,340 | +2.34(+12.05%) |
Mar 23, 2020 | 20.07 | 20.33 | 18.45 | 19.40 | 346,933 | -1.08(-5.28%) |
Mar 20, 2020 | 20.64 | 23.03 | 20.27 | 20.48 | 429,494 | -0.09(-0.43%) |
Mar 19, 2020 | 17.26 | 22.19 | 17.01 | 20.57 | 470,203 | +2.81(+15.82%) |
Mar 18, 2020 | 17.66 | 19.46 | 16.57 | 17.76 | 596,471 | -1.23(-6.47%) |
Mar 17, 2020 | 19.73 | 20.94 | 17.06 | 18.99 | 519,940 | -0.28(-1.48%) |
Mar 16, 2020 | 23.18 | 23.29 | 18.42 | 19.27 | 525,310 | -6.12(-24.10%) |
Mar 13, 2020 | 24.98 | 25.77 | 23.13 | 25.39 | 599,398 | +1.69(+7.13%) |
Mar 12, 2020 | 25.29 | 26.08 | 22.18 | 23.70 | 563,162 | -3.18(-11.84%) |
Mar 11, 2020 | 28.80 | 29.04 | 26.62 | 26.89 | 770,502 | -2.75(-9.28%) |
Mar 10, 2020 | 29.10 | 29.98 | 27.26 | 29.64 | 336,487 | +0.99(+3.46%) |
Mar 09, 2020 | 31.81 | 32.13 | 28.49 | 28.64 | 363,201 | -4.67(-14.01%) |
Mar 06, 2020 | 32.53 | 33.74 | 32.53 | 33.31 | 276,488 | -0.24(-0.70%) |
Mar 05, 2020 | 35.61 | 35.74 | 33.47 | 33.55 | 182,791 | -2.48(-6.87%) |
Mar 04, 2020 | 36.18 | 36.21 | 35.05 | 36.02 | 153,551 | +0.36(+1.02%) |
Mar 03, 2020 | 35.86 | 37.11 | 35.00 | 35.66 | 181,617 | -0.17(-0.47%) |
Mar 02, 2020 | 36.89 | 37.35 | 34.89 | 35.83 | 267,219 | -1.00(-2.72%) |
Feb 28, 2020 | 34.82 | 37.09 | 34.82 | 36.83 | 455,453 | +1.12(+3.14%) |
Feb 27, 2020 | 35.97 | 37.29 | 34.82 | 35.71 | 347,117 | -1.39(-3.73%) |
Feb 26, 2020 | 39.62 | 40.73 | 36.99 | 37.09 | 258,091 | -2.69(-6.77%) |
Feb 25, 2020 | 42.37 | 42.37 | 39.78 | 39.78 | 157,869 | -2.40(-5.68%) |
Feb 24, 2020 | 41.97 | 42.50 | 40.14 | 42.18 | 92,053 | -0.77(-1.78%) |
Feb 21, 2020 | 43.28 | 43.60 | 42.82 | 42.95 | 185,276 | -0.45(-1.04%) |
Feb 20, 2020 | 43.65 | 43.65 | 42.93 | 43.40 | 120,476 | -0.18(-0.41%) |
Feb 19, 2020 | 43.28 | 43.95 | 42.80 | 43.58 | 104,254 | +0.38(+0.89%) |
Feb 18, 2020 | 43.43 | 43.61 | 42.95 | 43.19 | 133,671 | -0.31(-0.72%) |
Feb 14, 2020 | 44.05 | 44.16 | 43.45 | 43.51 | 96,913 | -0.35(-0.81%) |
Feb 13, 2020 | 43.81 | 44.57 | 43.68 | 43.86 | 60,375 | -0.10(-0.22%) |
Feb 12, 2020 | 44.47 | 44.47 | 43.91 | 43.96 | 113,206 | -0.39(-0.89%) |
Feb 11, 2020 | 44.26 | 44.50 | 43.84 | 44.35 | 53,099 | +0.18(+0.40%) |
Feb 10, 2020 | 43.37 | 44.17 | 43.37 | 44.17 | 45,783 | +0.71(+1.63%) |
Feb 07, 2020 | 44.04 | 44.33 | 43.33 | 43.47 | 32,270 | -0.67(-1.51%) |
Feb 06, 2020 | 44.17 | 44.56 | 44.08 | 44.14 | 101,430 | +0.07(+0.16%) |
Feb 05, 2020 | 44.54 | 44.55 | 43.91 | 44.07 | 40,239 | -0.13(-0.29%) |
Feb 04, 2020 | 43.90 | 44.45 | 43.31 | 44.19 | 143,095 | +0.69(+1.58%) |