Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.01 | 31.31 | 29.37 | 29.60 | 828,872 | -1.72(-5.49%) |
Apr 29, 2020 | 30.52 | 31.61 | 30.23 | 31.32 | 482,120 | +0.43(+1.39%) |
Apr 28, 2020 | 30.26 | 31.15 | 29.80 | 30.89 | 556,320 | +0.32(+1.05%) |
Apr 27, 2020 | 30.60 | 31.08 | 29.68 | 30.57 | 651,317 | -0.03(-0.10%) |
Apr 24, 2020 | 30.69 | 31.09 | 29.55 | 30.60 | 736,826 | +0.33(+1.09%) |
Apr 23, 2020 | 30.07 | 32.16 | 29.44 | 30.27 | 942,855 | +0.40(+1.34%) |
Apr 22, 2020 | 28.86 | 29.98 | 28.56 | 29.87 | 571,491 | +1.79(+6.37%) |
Apr 21, 2020 | 26.80 | 28.39 | 26.80 | 28.08 | 614,845 | +0.05(+0.18%) |
Apr 20, 2020 | 26.64 | 28.26 | 26.64 | 28.03 | 522,756 | +1.08(+4.01%) |
Apr 17, 2020 | 26.36 | 27.22 | 26.21 | 26.95 | 772,220 | -0.51(-1.86%) |
Apr 16, 2020 | 27.33 | 27.76 | 26.80 | 27.46 | 665,270 | +0.40(+1.48%) |
Apr 15, 2020 | 26.29 | 27.18 | 25.60 | 27.06 | 890,642 | -0.06(-0.22%) |
Apr 14, 2020 | 28.30 | 29.13 | 26.12 | 27.12 | 1,266,608 | +0.09(+0.33%) |
Apr 13, 2020 | 25.74 | 27.29 | 24.23 | 27.03 | 642,912 | +1.59(+6.25%) |
Apr 09, 2020 | 25.44 | 25.44 | 25.44 | 0 | +2.61(+11.43%) | |
Apr 08, 2020 | 22.72 | 23.57 | 22.47 | 22.83 | 398,539 | +0.19(+0.84%) |
Apr 07, 2020 | 23.23 | 23.91 | 22.39 | 22.64 | 488,893 | -0.18(-0.79%) |
Apr 06, 2020 | 22.06 | 23.03 | 21.75 | 22.82 | 626,756 | +1.56(+7.34%) |
Apr 03, 2020 | 21.16 | 21.87 | 20.84 | 21.26 | 428,195 | +0.19(+0.90%) |
Apr 02, 2020 | 21.93 | 22.93 | 20.97 | 21.07 | 664,203 | +0.36(+1.74%) |
Apr 01, 2020 | 20.31 | 21.52 | 19.85 | 20.71 | 483,233 | +0.46(+2.27%) |
Mar 31, 2020 | 21.04 | 21.63 | 20.10 | 20.25 | 613,618 | -0.68(-3.25%) |
Mar 30, 2020 | 21.43 | 22.36 | 20.37 | 20.93 | 782,975 | -0.58(-2.70%) |
Mar 27, 2020 | 22.87 | 23.43 | 21.13 | 21.51 | 658,882 | -2.13(-9.01%) |
Mar 26, 2020 | 24.24 | 25.29 | 22.64 | 23.64 | 771,557 | -0.27(-1.13%) |
Mar 25, 2020 | 24.30 | 25.51 | 22.87 | 23.91 | 941,822 | -0.60(-2.45%) |
Mar 24, 2020 | 23.67 | 25.06 | 22.90 | 24.51 | 1,127,383 | +4.50(+22.49%) |
Mar 23, 2020 | 18.77 | 21.20 | 17.43 | 20.01 | 1,144,281 | +2.58(+14.80%) |
Mar 20, 2020 | 20.54 | 20.68 | 17.04 | 17.43 | 1,358,173 | -2.01(-10.34%) |
Mar 19, 2020 | 18.72 | 22.42 | 15.93 | 19.44 | 2,005,275 | +0.68(+3.62%) |
Mar 18, 2020 | 21.83 | 23.75 | 17.82 | 18.76 | 1,865,491 | -4.04(-17.72%) |
Mar 17, 2020 | 19.93 | 25.06 | 19.72 | 22.80 | 2,976,124 | +2.56(+12.65%) |
Mar 16, 2020 | 14.31 | 21.24 | 14.22 | 20.24 | 2,029,316 | +1.07(+5.58%) |
Mar 13, 2020 | 23.76 | 23.87 | 19.05 | 19.17 | 2,264,795 | -3.82(-16.62%) |
Mar 12, 2020 | 22.86 | 25.56 | 20.36 | 22.99 | 1,298,171 | -3.03(-11.64%) |
Mar 11, 2020 | 28.21 | 28.33 | 25.65 | 26.02 | 1,358,043 | -2.60(-9.08%) |
Mar 10, 2020 | 28.11 | 28.73 | 27.35 | 28.62 | 1,009,209 | +1.03(+3.73%) |
Mar 09, 2020 | 28.00 | 29.23 | 27.09 | 27.59 | 875,593 | -2.04(-6.88%) |
Mar 06, 2020 | 30.00 | 30.00 | 27.94 | 29.63 | 1,144,708 | -0.33(-1.10%) |
Mar 05, 2020 | 29.83 | 30.40 | 29.34 | 29.96 | 541,269 | +0.42(+1.42%) |
Mar 04, 2020 | 29.67 | 30.09 | 28.83 | 29.54 | 610,974 | +0.11(+0.37%) |
Mar 03, 2020 | 28.82 | 30.66 | 27.98 | 29.43 | 1,512,475 | +1.40(+4.99%) |
Mar 02, 2020 | 27.37 | 28.07 | 27.10 | 28.03 | 841,036 | +1.46(+5.49%) |
Feb 28, 2020 | 26.23 | 26.95 | 24.71 | 26.57 | 1,565,050 | -3.04(-10.27%) |
Feb 27, 2020 | 32.76 | 32.76 | 29.58 | 29.61 | 595,141 | -2.67(-8.27%) |
Feb 26, 2020 | 32.11 | 32.60 | 31.50 | 32.28 | 742,649 | -0.09(-0.28%) |
Feb 25, 2020 | 32.51 | 33.82 | 32.33 | 32.37 | 882,950 | -1.35(-4.00%) |
Feb 24, 2020 | 34.66 | 34.79 | 33.03 | 33.72 | 1,034,152 | +0.37(+1.11%) |
Feb 21, 2020 | 33.61 | 33.77 | 33.02 | 33.35 | 696,070 | +0.32(+0.97%) |
Feb 20, 2020 | 32.54 | 33.87 | 31.93 | 33.03 | 1,634,465 | +0.45(+1.38%) |
Feb 19, 2020 | 31.90 | 32.90 | 31.74 | 32.58 | 940,387 | +0.84(+2.65%) |
Feb 18, 2020 | 30.03 | 31.77 | 29.51 | 31.74 | 731,518 | +2.05(+6.90%) |
Feb 14, 2020 | 29.69 | 29.69 | 29.69 | 0 | -0.17(-0.57%) | |
Feb 13, 2020 | 29.82 | 30.45 | 29.66 | 29.86 | 303,484 | +0.24(+0.81%) |
Feb 12, 2020 | 30.07 | 30.07 | 29.56 | 29.62 | 260,795 | -0.50(-1.66%) |
Feb 11, 2020 | 30.00 | 30.42 | 29.80 | 30.12 | 233,687 | -0.02(-0.07%) |
Feb 10, 2020 | 29.91 | 30.38 | 29.62 | 30.14 | 257,909 | +0.49(+1.65%) |
Feb 07, 2020 | 30.45 | 30.53 | 29.65 | 29.65 | 353,697 | -0.65(-2.15%) |
Feb 06, 2020 | 30.17 | 30.52 | 29.83 | 30.30 | 307,220 | +0.56(+1.88%) |
Feb 05, 2020 | 29.08 | 30.02 | 29.07 | 29.74 | 378,188 | +0.53(+1.81%) |
Feb 04, 2020 | 29.27 | 29.31 | 28.58 | 29.21 | 385,189 | -0.54(-1.82%) |