Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.93 | 30.93 | 29.95 | 30.06 | 185,134 | -1.07(-3.43%) |
Apr 29, 2020 | 30.09 | 31.29 | 29.94 | 31.13 | 466,325 | +1.80(+6.12%) |
Apr 28, 2020 | 29.29 | 29.71 | 29.02 | 29.33 | 319,309 | +0.53(+1.84%) |
Apr 27, 2020 | 28.37 | 28.95 | 28.30 | 28.81 | 153,460 | +0.49(+1.73%) |
Apr 24, 2020 | 28.87 | 28.87 | 27.97 | 28.32 | 177,836 | -0.57(-1.97%) |
Apr 23, 2020 | 28.53 | 29.27 | 28.45 | 28.89 | 201,876 | +0.49(+1.72%) |
Apr 22, 2020 | 28.04 | 28.52 | 27.85 | 28.40 | 218,585 | +0.86(+3.12%) |
Apr 21, 2020 | 28.08 | 28.43 | 27.32 | 27.54 | 195,825 | -1.05(-3.67%) |
Apr 20, 2020 | 28.45 | 29.24 | 28.22 | 28.59 | 176,770 | -0.26(-0.90%) |
Apr 17, 2020 | 28.74 | 28.94 | 28.46 | 28.85 | 268,909 | +1.13(+4.07%) |
Apr 16, 2020 | 28.24 | 28.40 | 27.35 | 27.72 | 180,038 | -0.22(-0.79%) |
Apr 15, 2020 | 28.31 | 28.31 | 27.58 | 27.94 | 269,432 | -1.08(-3.72%) |
Apr 14, 2020 | 28.74 | 29.13 | 28.48 | 29.02 | 264,988 | +1.46(+5.29%) |
Apr 13, 2020 | 27.74 | 27.82 | 26.87 | 27.56 | 208,057 | -0.36(-1.29%) |
Apr 09, 2020 | 27.92 | 28.58 | 27.40 | 27.92 | 283,436 | +0.48(+1.75%) |
Apr 08, 2020 | 26.69 | 27.59 | 26.54 | 27.44 | 159,858 | +1.08(+4.09%) |
Apr 07, 2020 | 27.23 | 27.52 | 26.20 | 26.36 | 290,585 | +0.69(+2.68%) |
Apr 06, 2020 | 24.67 | 25.83 | 24.67 | 25.67 | 238,163 | +1.90(+7.98%) |
Apr 03, 2020 | 24.40 | 24.53 | 23.54 | 23.77 | 178,237 | -0.70(-2.85%) |
Apr 02, 2020 | 23.87 | 24.88 | 23.83 | 24.47 | 189,583 | +0.67(+2.81%) |
Apr 01, 2020 | 24.54 | 24.66 | 23.73 | 23.80 | 331,878 | -1.38(-5.47%) |
Mar 31, 2020 | 25.11 | 25.83 | 24.95 | 25.18 | 393,571 | +0.09(+0.36%) |
Mar 30, 2020 | 25.05 | 25.36 | 24.55 | 25.09 | 336,670 | +0.17(+0.68%) |
Mar 27, 2020 | 25.85 | 25.95 | 24.85 | 24.92 | 753,627 | -2.19(-8.06%) |
Mar 26, 2020 | 26.82 | 27.90 | 26.75 | 27.11 | 503,207 | +0.76(+2.88%) |
Mar 25, 2020 | 26.14 | 27.50 | 24.99 | 26.35 | 526,621 | +1.18(+4.68%) |
Mar 24, 2020 | 23.82 | 25.33 | 23.67 | 25.17 | 607,357 | +2.99(+13.50%) |
Mar 23, 2020 | 22.54 | 22.81 | 21.42 | 22.18 | 759,729 | -0.53(-2.33%) |
Mar 20, 2020 | 23.73 | 24.50 | 22.58 | 22.71 | 776,169 | -0.25(-1.09%) |
Mar 19, 2020 | 22.02 | 23.54 | 21.16 | 22.96 | 606,041 | +0.75(+3.37%) |
Mar 18, 2020 | 22.73 | 23.73 | 21.09 | 22.21 | 850,233 | -2.25(-9.18%) |
Mar 17, 2020 | 23.70 | 25.05 | 22.83 | 24.45 | 712,896 | +1.70(+7.46%) |
Mar 16, 2020 | 23.03 | 24.36 | 22.34 | 22.76 | 752,042 | -4.36(-16.08%) |
Mar 13, 2020 | 28.43 | 28.94 | 26.00 | 27.12 | 542,827 | +0.62(+2.34%) |
Mar 12, 2020 | 27.51 | 28.10 | 26.15 | 26.50 | 1,194,061 | -4.41(-14.27%) |
Mar 11, 2020 | 32.05 | 32.34 | 30.14 | 30.91 | 1,232,992 | -2.13(-6.43%) |
Mar 10, 2020 | 33.89 | 33.94 | 31.89 | 33.04 | 499,419 | +1.17(+3.66%) |
Mar 09, 2020 | 32.47 | 34.05 | 31.29 | 31.87 | 1,004,241 | -4.94(-13.42%) |
Mar 06, 2020 | 37.23 | 37.59 | 36.16 | 36.81 | 420,696 | -1.45(-3.78%) |
Mar 05, 2020 | 37.57 | 38.87 | 37.31 | 38.26 | 489,547 | -0.19(-0.49%) |
Mar 04, 2020 | 38.06 | 38.51 | 37.48 | 38.45 | 434,088 | +1.39(+3.74%) |
Mar 03, 2020 | 37.70 | 38.45 | 36.74 | 37.06 | 716,571 | +0.14(+0.38%) |
Mar 02, 2020 | 36.56 | 36.99 | 35.43 | 36.92 | 1,038,519 | +0.52(+1.43%) |
Feb 28, 2020 | 34.42 | 36.43 | 34.16 | 36.40 | 1,711,641 | -0.02(-0.05%) |
Feb 27, 2020 | 36.60 | 37.31 | 35.36 | 36.42 | 1,677,869 | -1.41(-3.72%) |
Feb 26, 2020 | 37.82 | 38.88 | 37.58 | 37.83 | 515,737 | +0.08(+0.21%) |
Feb 25, 2020 | 39.77 | 39.85 | 37.65 | 37.75 | 1,070,371 | -1.42(-3.62%) |
Feb 24, 2020 | 37.98 | 39.65 | 37.70 | 39.17 | 1,460,257 | -1.53(-3.75%) |
Feb 21, 2020 | 40.90 | 41.07 | 40.13 | 40.69 | 771,460 | -1.09(-2.60%) |
Feb 20, 2020 | 41.47 | 41.78 | 40.26 | 41.78 | 1,210,372 | +1.12(+2.75%) |
Feb 19, 2020 | 38.82 | 40.73 | 38.82 | 40.66 | 1,140,315 | +3.03(+8.06%) |
Feb 18, 2020 | 37.47 | 37.76 | 37.40 | 37.63 | 331,315 | +0.19(+0.51%) |
Feb 14, 2020 | 37.73 | 37.84 | 37.39 | 37.44 | 311,089 | -0.16(-0.42%) |
Feb 13, 2020 | 37.52 | 37.77 | 37.01 | 37.60 | 733,024 | -0.67(-1.75%) |
Feb 12, 2020 | 37.31 | 38.28 | 37.09 | 38.27 | 1,570,710 | +1.75(+4.78%) |
Feb 11, 2020 | 35.92 | 36.62 | 35.77 | 36.52 | 595,571 | +1.32(+3.74%) |
Feb 10, 2020 | 34.72 | 35.12 | 34.67 | 35.20 | 201,979 | +0.48(+1.38%) |
Feb 07, 2020 | 35.06 | 35.06 | 34.60 | 34.72 | 153,691 | -0.35(-1.00%) |
Feb 06, 2020 | 34.85 | 35.34 | 34.70 | 35.07 | 347,971 | +0.37(+1.06%) |
Feb 05, 2020 | 34.75 | 34.84 | 34.13 | 34.70 | 518,938 | +0.57(+1.67%) |
Feb 04, 2020 | 33.28 | 34.15 | 33.28 | 34.14 | 464,665 | +1.61(+4.94%) |