Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.55 | 27.64 | 26.98 | 27.11 | 978,386 | -0.83(-2.97%) |
Apr 29, 2020 | 27.30 | 28.10 | 27.21 | 27.94 | 1,298,522 | +1.51(+5.70%) |
Apr 28, 2020 | 26.24 | 27.15 | 26.24 | 26.43 | 1,248,764 | +0.90(+3.52%) |
Apr 27, 2020 | 24.82 | 25.65 | 24.78 | 25.54 | 1,092,560 | +1.01(+4.12%) |
Apr 24, 2020 | 24.31 | 24.60 | 24.09 | 24.52 | 770,898 | +0.35(+1.44%) |
Apr 23, 2020 | 24.70 | 24.75 | 24.17 | 24.18 | 763,894 | -0.21(-0.84%) |
Apr 22, 2020 | 24.38 | 24.58 | 24.14 | 24.38 | 917,505 | +0.43(+1.81%) |
Apr 21, 2020 | 24.57 | 24.69 | 23.91 | 23.95 | 1,206,756 | -1.33(-5.25%) |
Apr 20, 2020 | 25.27 | 25.90 | 25.00 | 25.27 | 819,953 | -0.79(-3.03%) |
Apr 17, 2020 | 25.40 | 26.29 | 25.40 | 26.06 | 895,053 | +1.48(+6.04%) |
Apr 16, 2020 | 25.13 | 25.41 | 24.50 | 24.58 | 729,535 | -0.62(-2.44%) |
Apr 15, 2020 | 25.74 | 25.76 | 25.02 | 25.20 | 949,729 | -1.47(-5.51%) |
Apr 14, 2020 | 27.15 | 27.24 | 26.17 | 26.66 | 783,890 | -0.15(-0.56%) |
Apr 13, 2020 | 27.23 | 27.40 | 26.63 | 26.81 | 735,994 | -0.69(-2.50%) |
Apr 09, 2020 | 26.73 | 27.60 | 26.47 | 27.50 | 1,440,320 | +1.27(+4.85%) |
Apr 08, 2020 | 26.13 | 26.40 | 25.70 | 26.23 | 722,660 | +0.31(+1.19%) |
Apr 07, 2020 | 26.34 | 26.91 | 25.90 | 25.92 | 1,222,013 | +0.62(+2.43%) |
Apr 06, 2020 | 24.52 | 25.41 | 24.35 | 25.31 | 1,026,744 | +1.63(+6.87%) |
Apr 03, 2020 | 23.95 | 24.34 | 23.44 | 23.68 | 914,690 | -0.68(-2.79%) |
Apr 02, 2020 | 23.89 | 24.82 | 23.79 | 24.36 | 978,285 | +0.37(+1.55%) |
Apr 01, 2020 | 24.30 | 24.53 | 23.86 | 23.99 | 1,188,672 | -1.34(-5.30%) |
Mar 31, 2020 | 24.26 | 25.95 | 24.26 | 25.33 | 1,914,988 | +0.71(+2.89%) |
Mar 30, 2020 | 23.70 | 24.68 | 23.30 | 24.62 | 1,176,068 | +0.73(+3.04%) |
Mar 27, 2020 | 24.17 | 24.82 | 23.14 | 23.89 | 1,393,825 | -1.26(-5.02%) |
Mar 26, 2020 | 23.68 | 25.24 | 23.31 | 25.16 | 2,114,027 | +1.82(+7.78%) |
Mar 25, 2020 | 22.04 | 25.92 | 21.98 | 23.34 | 3,365,803 | +1.52(+6.98%) |
Mar 24, 2020 | 20.35 | 21.86 | 20.28 | 21.82 | 1,645,367 | +2.54(+13.19%) |
Mar 23, 2020 | 19.63 | 20.49 | 19.24 | 19.28 | 1,481,583 | -0.75(-3.74%) |
Mar 20, 2020 | 21.60 | 22.21 | 19.73 | 20.03 | 1,573,849 | -1.14(-5.37%) |
Mar 19, 2020 | 21.71 | 22.23 | 20.60 | 21.16 | 1,136,442 | -0.79(-3.60%) |
Mar 18, 2020 | 22.35 | 22.44 | 20.36 | 21.95 | 1,334,703 | -1.86(-7.82%) |
Mar 17, 2020 | 24.90 | 24.94 | 23.51 | 23.81 | 1,253,850 | -0.71(-2.90%) |
Mar 16, 2020 | 24.26 | 25.87 | 23.07 | 24.52 | 916,989 | -2.94(-10.72%) |
Mar 13, 2020 | 25.91 | 27.47 | 24.53 | 27.47 | 1,130,313 | +2.92(+11.90%) |
Mar 12, 2020 | 26.99 | 27.26 | 24.53 | 24.55 | 1,537,944 | -4.59(-15.74%) |
Mar 11, 2020 | 29.96 | 30.18 | 28.98 | 29.13 | 2,820,236 | -1.62(-5.26%) |
Mar 10, 2020 | 30.34 | 30.90 | 29.88 | 30.75 | 2,087,402 | +1.40(+4.76%) |
Mar 09, 2020 | 30.14 | 31.08 | 29.35 | 29.36 | 1,503,112 | -3.90(-11.73%) |
Mar 06, 2020 | 33.01 | 33.44 | 32.75 | 33.25 | 1,454,129 | -0.73(-2.14%) |
Mar 05, 2020 | 34.45 | 34.66 | 33.83 | 33.98 | 1,282,495 | -1.22(-3.48%) |
Mar 04, 2020 | 34.83 | 35.28 | 34.40 | 35.20 | 871,850 | +0.98(+2.86%) |
Mar 03, 2020 | 34.90 | 35.29 | 34.15 | 34.23 | 2,042,211 | -0.73(-2.10%) |
Mar 02, 2020 | 34.29 | 34.96 | 33.64 | 34.96 | 1,961,704 | +0.83(+2.43%) |
Feb 28, 2020 | 34.33 | 34.49 | 33.40 | 34.13 | 2,066,920 | -0.86(-2.46%) |
Feb 27, 2020 | 35.70 | 35.75 | 34.99 | 34.99 | 1,558,895 | -1.31(-3.61%) |
Feb 26, 2020 | 36.55 | 36.81 | 36.11 | 36.30 | 1,246,916 | -0.11(-0.30%) |
Feb 25, 2020 | 37.31 | 37.45 | 36.31 | 36.41 | 1,113,646 | -0.89(-2.38%) |
Feb 24, 2020 | 37.42 | 37.76 | 37.16 | 37.30 | 1,093,379 | -1.10(-2.86%) |
Feb 21, 2020 | 38.51 | 38.52 | 38.23 | 38.40 | 541,514 | -0.18(-0.46%) |
Feb 20, 2020 | 38.42 | 38.61 | 38.23 | 38.58 | 612,469 | +0.09(+0.22%) |
Feb 19, 2020 | 38.68 | 38.68 | 38.27 | 38.49 | 640,560 | -0.02(-0.04%) |
Feb 18, 2020 | 38.87 | 38.99 | 38.25 | 38.51 | 871,734 | -0.58(-1.48%) |
Feb 14, 2020 | 38.59 | 39.08 | 38.52 | 39.08 | 908,467 | +0.74(+1.93%) |
Feb 13, 2020 | 38.68 | 38.97 | 37.97 | 38.34 | 980,607 | -0.04(-0.10%) |
Feb 12, 2020 | 38.20 | 38.43 | 38.09 | 38.38 | 517,550 | +0.35(+0.92%) |
Feb 11, 2020 | 37.81 | 38.20 | 37.81 | 38.03 | 518,278 | +0.37(+0.97%) |
Feb 10, 2020 | 37.42 | 37.77 | 37.42 | 37.67 | 442,414 | +0.09(+0.25%) |
Feb 07, 2020 | 37.32 | 37.63 | 37.22 | 37.57 | 491,749 | +0.20(+0.52%) |
Feb 06, 2020 | 37.42 | 37.54 | 37.15 | 37.38 | 495,601 | +0.07(+0.19%) |
Feb 05, 2020 | 37.35 | 37.35 | 37.00 | 37.31 | 525,229 | +0.38(+1.03%) |
Feb 04, 2020 | 37.03 | 37.21 | 36.92 | 36.92 | 421,570 | +0.25(+0.68%) |