Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.34 | 30.61 | 29.31 | 29.66 | 273,370 | -1.57(-5.02%) |
Apr 29, 2020 | 30.55 | 31.42 | 30.55 | 31.23 | 257,708 | +1.47(+4.94%) |
Apr 28, 2020 | 29.96 | 30.40 | 29.17 | 29.76 | 287,191 | +0.84(+2.91%) |
Apr 27, 2020 | 27.50 | 29.08 | 27.32 | 28.92 | 184,607 | +1.55(+5.66%) |
Apr 24, 2020 | 27.34 | 27.59 | 26.38 | 27.37 | 164,418 | +0.45(+1.66%) |
Apr 23, 2020 | 26.71 | 27.45 | 26.52 | 26.92 | 165,003 | +0.25(+0.92%) |
Apr 22, 2020 | 27.46 | 27.46 | 26.49 | 26.68 | 168,356 | +0.24(+0.89%) |
Apr 21, 2020 | 26.43 | 26.81 | 26.13 | 26.44 | 164,751 | -0.51(-1.88%) |
Apr 20, 2020 | 27.41 | 28.40 | 26.53 | 26.95 | 164,926 | -1.13(-4.02%) |
Apr 17, 2020 | 27.78 | 28.58 | 27.45 | 28.08 | 155,734 | +1.34(+5.01%) |
Apr 16, 2020 | 27.28 | 27.28 | 25.29 | 26.74 | 341,951 | -0.36(-1.32%) |
Apr 15, 2020 | 28.07 | 28.45 | 26.76 | 27.10 | 286,132 | -2.30(-7.83%) |
Apr 14, 2020 | 31.41 | 31.50 | 29.26 | 29.40 | 318,283 | -1.08(-3.53%) |
Apr 13, 2020 | 29.33 | 30.60 | 28.17 | 30.47 | 304,910 | +1.13(+3.85%) |
Apr 09, 2020 | 30.12 | 31.08 | 28.50 | 29.35 | 332,835 | +0.02(+0.06%) |
Apr 08, 2020 | 29.48 | 30.02 | 28.50 | 29.33 | 378,477 | +0.34(+1.18%) |
Apr 07, 2020 | 28.72 | 29.43 | 27.95 | 28.99 | 490,089 | +1.38(+5.01%) |
Apr 06, 2020 | 26.39 | 27.78 | 25.95 | 27.60 | 258,448 | +2.10(+8.24%) |
Apr 03, 2020 | 27.02 | 27.39 | 24.79 | 25.50 | 390,079 | -2.07(-7.49%) |
Apr 02, 2020 | 25.11 | 27.68 | 25.11 | 27.57 | 328,774 | +2.63(+10.56%) |
Apr 01, 2020 | 26.19 | 26.32 | 24.66 | 24.93 | 294,398 | -2.28(-8.36%) |
Mar 31, 2020 | 26.96 | 27.53 | 26.06 | 27.21 | 324,983 | +0.04(+0.13%) |
Mar 30, 2020 | 26.58 | 27.55 | 25.81 | 27.18 | 256,597 | +0.83(+3.16%) |
Mar 27, 2020 | 26.14 | 27.14 | 24.97 | 26.34 | 260,166 | -1.15(-4.17%) |
Mar 26, 2020 | 25.28 | 27.49 | 24.97 | 27.49 | 276,716 | +2.52(+10.09%) |
Mar 25, 2020 | 25.42 | 26.54 | 24.58 | 24.97 | 290,797 | -0.59(-2.29%) |
Mar 24, 2020 | 24.51 | 25.56 | 23.71 | 25.56 | 285,563 | +2.33(+10.02%) |
Mar 23, 2020 | 23.20 | 23.58 | 21.12 | 23.23 | 407,610 | +0.02(+0.08%) |
Mar 20, 2020 | 26.77 | 26.82 | 22.43 | 23.21 | 625,451 | -3.41(-12.82%) |
Mar 19, 2020 | 28.01 | 29.12 | 25.86 | 26.62 | 503,093 | -1.41(-5.03%) |
Mar 18, 2020 | 24.94 | 28.45 | 24.51 | 28.03 | 695,039 | +2.20(+8.50%) |
Mar 17, 2020 | 22.20 | 26.29 | 21.89 | 25.84 | 602,561 | +3.92(+17.89%) |
Mar 16, 2020 | 21.93 | 23.48 | 21.50 | 21.92 | 559,951 | -2.21(-9.16%) |
Mar 13, 2020 | 22.68 | 24.19 | 21.94 | 24.13 | 431,813 | +2.51(+11.62%) |
Mar 12, 2020 | 21.42 | 22.65 | 20.34 | 21.61 | 544,704 | -2.22(-9.31%) |
Mar 11, 2020 | 24.78 | 25.17 | 23.31 | 23.83 | 403,211 | -1.85(-7.20%) |
Mar 10, 2020 | 25.77 | 25.77 | 24.05 | 25.68 | 410,211 | +0.83(+3.36%) |
Mar 09, 2020 | 26.57 | 26.57 | 24.67 | 24.85 | 404,365 | -3.26(-11.60%) |
Mar 06, 2020 | 27.87 | 28.18 | 27.30 | 28.11 | 394,491 | -0.76(-2.62%) |
Mar 05, 2020 | 29.66 | 29.69 | 28.15 | 28.86 | 362,759 | -1.51(-4.98%) |
Mar 04, 2020 | 30.86 | 30.86 | 29.40 | 30.38 | 401,041 | +0.27(+0.89%) |
Mar 03, 2020 | 30.46 | 31.02 | 29.48 | 30.11 | 448,185 | -0.46(-1.49%) |
Mar 02, 2020 | 30.44 | 30.74 | 29.87 | 30.57 | 359,517 | +0.17(+0.57%) |
Feb 28, 2020 | 28.55 | 30.46 | 28.16 | 30.40 | 527,616 | +0.72(+2.43%) |
Feb 27, 2020 | 31.53 | 32.14 | 29.24 | 29.67 | 543,808 | -2.00(-6.33%) |
Feb 26, 2020 | 32.49 | 32.84 | 31.56 | 31.68 | 515,062 | -0.51(-1.58%) |
Feb 25, 2020 | 33.55 | 33.55 | 32.09 | 32.18 | 397,925 | -1.26(-3.78%) |
Feb 24, 2020 | 34.74 | 34.74 | 32.53 | 33.45 | 477,928 | -2.71(-7.49%) |
Feb 21, 2020 | 35.91 | 36.24 | 35.56 | 36.16 | 140,333 | +0.12(+0.33%) |
Feb 20, 2020 | 35.58 | 36.08 | 35.45 | 36.04 | 103,693 | +0.31(+0.87%) |
Feb 19, 2020 | 36.03 | 36.18 | 35.71 | 35.73 | 150,813 | -0.16(-0.46%) |
Feb 18, 2020 | 35.61 | 35.91 | 35.25 | 35.89 | 98,903 | +0.26(+0.72%) |
Feb 14, 2020 | 36.30 | 36.30 | 35.54 | 35.63 | 88,246 | -0.61(-1.68%) |
Feb 13, 2020 | 35.95 | 36.30 | 35.82 | 36.24 | 110,734 | +0.08(+0.21%) |
Feb 12, 2020 | 36.71 | 36.94 | 35.93 | 36.17 | 119,089 | -0.10(-0.28%) |
Feb 11, 2020 | 35.56 | 36.30 | 35.50 | 36.27 | 148,967 | +0.90(+2.55%) |
Feb 10, 2020 | 35.29 | 35.65 | 35.01 | 35.37 | 127,733 | -0.03(-0.10%) |
Feb 07, 2020 | 36.17 | 36.31 | 35.18 | 35.40 | 146,030 | -1.12(-3.06%) |
Feb 06, 2020 | 36.93 | 37.04 | 36.39 | 36.52 | 166,372 | -0.09(-0.23%) |
Feb 05, 2020 | 36.18 | 37.02 | 36.04 | 36.61 | 167,724 | +1.00(+2.80%) |
Feb 04, 2020 | 35.96 | 36.12 | 35.56 | 35.61 | 151,922 | +0.22(+0.63%) |