Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.48 | 31.00 | 29.45 | 29.59 | 336,021 | -1.53(-4.91%) |
Apr 29, 2020 | 30.24 | 31.34 | 30.17 | 31.12 | 425,328 | +1.02(+3.39%) |
Apr 28, 2020 | 29.95 | 30.36 | 29.44 | 30.09 | 273,765 | +0.06(+0.19%) |
Apr 27, 2020 | 30.01 | 30.14 | 29.29 | 30.04 | 292,005 | +0.24(+0.80%) |
Apr 24, 2020 | 30.02 | 30.49 | 29.04 | 29.80 | 319,875 | +0.15(+0.52%) |
Apr 23, 2020 | 29.60 | 30.82 | 29.28 | 29.64 | 775,861 | +0.68(+2.34%) |
Apr 22, 2020 | 28.34 | 29.06 | 28.12 | 28.97 | 308,847 | +1.50(+5.46%) |
Apr 21, 2020 | 26.63 | 27.74 | 26.38 | 27.47 | 267,323 | -0.15(-0.55%) |
Apr 20, 2020 | 27.05 | 28.11 | 27.05 | 27.62 | 283,694 | +0.57(+2.12%) |
Apr 17, 2020 | 26.91 | 27.72 | 26.73 | 27.05 | 457,818 | -0.73(-2.61%) |
Apr 16, 2020 | 27.49 | 28.16 | 27.06 | 27.77 | 282,927 | +0.59(+2.18%) |
Apr 15, 2020 | 27.06 | 27.95 | 26.56 | 27.18 | 369,319 | -0.96(-3.43%) |
Apr 14, 2020 | 28.74 | 29.74 | 27.74 | 28.15 | 1,121,112 | +0.14(+0.51%) |
Apr 13, 2020 | 26.37 | 28.04 | 25.62 | 28.00 | 555,594 | +1.63(+6.19%) |
Apr 09, 2020 | 25.18 | 26.83 | 25.17 | 26.37 | 416,132 | +2.01(+8.27%) |
Apr 08, 2020 | 24.58 | 24.63 | 24.17 | 24.36 | 127,723 | +0.11(+0.43%) |
Apr 07, 2020 | 24.82 | 25.15 | 24.03 | 24.25 | 347,215 | +0.34(+1.44%) |
Apr 06, 2020 | 23.76 | 24.57 | 23.14 | 23.91 | 228,868 | +1.18(+5.21%) |
Apr 03, 2020 | 23.37 | 23.65 | 22.64 | 22.72 | 152,082 | -0.69(-2.94%) |
Apr 02, 2020 | 22.89 | 23.94 | 22.72 | 23.41 | 268,248 | +1.02(+4.56%) |
Apr 01, 2020 | 22.29 | 23.05 | 22.09 | 22.39 | 161,652 | -0.38(-1.68%) |
Mar 31, 2020 | 22.82 | 23.78 | 22.61 | 22.77 | 134,776 | -0.23(-1.00%) |
Mar 30, 2020 | 23.60 | 24.22 | 22.44 | 23.00 | 323,400 | -0.37(-1.59%) |
Mar 27, 2020 | 24.29 | 24.63 | 23.06 | 23.37 | 214,717 | -1.66(-6.64%) |
Mar 26, 2020 | 25.56 | 26.25 | 24.45 | 25.03 | 475,273 | -0.07(-0.27%) |
Mar 25, 2020 | 24.21 | 25.66 | 23.51 | 25.10 | 301,584 | +0.54(+2.22%) |
Mar 24, 2020 | 23.87 | 25.58 | 22.74 | 24.56 | 532,191 | +3.44(+16.27%) |
Mar 23, 2020 | 20.53 | 21.66 | 19.82 | 21.12 | 399,856 | +1.01(+5.03%) |
Mar 20, 2020 | 21.19 | 21.70 | 19.81 | 20.11 | 300,394 | +0.53(+2.73%) |
Mar 19, 2020 | 19.30 | 22.46 | 18.56 | 19.57 | 573,886 | -0.03(-0.15%) |
Mar 18, 2020 | 21.17 | 22.58 | 19.57 | 19.60 | 413,548 | -2.67(-12.00%) |
Mar 17, 2020 | 19.60 | 23.56 | 19.09 | 22.27 | 531,776 | +2.20(+10.94%) |
Mar 16, 2020 | 15.75 | 20.85 | 15.28 | 20.08 | 985,619 | +2.31(+13.00%) |
Mar 13, 2020 | 22.48 | 22.68 | 17.67 | 17.77 | 780,208 | -3.67(-17.10%) |
Mar 12, 2020 | 21.40 | 23.38 | 20.08 | 21.43 | 516,654 | -3.03(-12.37%) |
Mar 11, 2020 | 26.10 | 26.16 | 23.95 | 24.46 | 362,960 | -1.74(-6.63%) |
Mar 10, 2020 | 25.96 | 26.59 | 25.47 | 26.20 | 566,014 | +0.41(+1.59%) |
Mar 09, 2020 | 26.11 | 27.13 | 25.40 | 25.79 | 585,033 | -2.02(-7.28%) |
Mar 06, 2020 | 28.25 | 28.27 | 27.24 | 27.81 | 291,072 | -0.63(-2.22%) |
Mar 05, 2020 | 28.36 | 28.54 | 27.82 | 28.44 | 286,607 | +0.28(+0.98%) |
Mar 04, 2020 | 28.24 | 28.47 | 27.59 | 28.16 | 306,680 | +0.20(+0.72%) |
Mar 03, 2020 | 27.51 | 28.87 | 27.13 | 27.96 | 850,321 | +0.80(+2.95%) |
Mar 02, 2020 | 26.53 | 27.16 | 26.27 | 27.16 | 332,177 | +1.16(+4.48%) |
Feb 28, 2020 | 27.30 | 27.30 | 25.06 | 26.00 | 1,283,169 | -2.29(-8.10%) |
Feb 27, 2020 | 30.47 | 30.55 | 28.07 | 28.29 | 763,591 | -1.91(-6.32%) |
Feb 26, 2020 | 30.17 | 30.62 | 30.04 | 30.20 | 737,124 | -0.11(-0.38%) |
Feb 25, 2020 | 30.84 | 31.37 | 30.31 | 30.31 | 444,559 | -0.80(-2.58%) |
Feb 24, 2020 | 32.17 | 32.21 | 30.79 | 31.12 | 675,472 | -0.50(-1.57%) |
Feb 21, 2020 | 31.51 | 31.62 | 31.29 | 31.61 | 397,278 | +0.53(+1.69%) |
Feb 20, 2020 | 31.08 | 31.42 | 30.81 | 31.09 | 348,967 | -0.12(-0.40%) |
Feb 19, 2020 | 30.91 | 31.27 | 30.71 | 31.21 | 422,145 | +0.69(+2.25%) |
Feb 18, 2020 | 29.61 | 30.55 | 29.61 | 30.52 | 446,580 | +1.10(+3.73%) |
Feb 14, 2020 | 29.29 | 29.60 | 29.26 | 29.43 | 94,684 | +0.19(+0.65%) |
Feb 13, 2020 | 29.22 | 29.54 | 29.17 | 29.23 | 110,110 | +0.15(+0.53%) |
Feb 12, 2020 | 29.42 | 29.43 | 29.02 | 29.08 | 130,546 | -0.47(-1.58%) |
Feb 11, 2020 | 29.27 | 29.69 | 29.24 | 29.55 | 115,986 | +0.21(+0.72%) |
Feb 10, 2020 | 29.30 | 29.49 | 29.18 | 29.34 | 94,629 | +0.12(+0.42%) |
Feb 07, 2020 | 29.92 | 30.19 | 29.19 | 29.22 | 151,558 | -0.61(-2.05%) |
Feb 06, 2020 | 29.39 | 29.84 | 29.31 | 29.83 | 126,379 | +0.79(+2.73%) |
Feb 05, 2020 | 28.77 | 29.27 | 28.74 | 29.03 | 121,736 | +0.27(+0.93%) |
Feb 04, 2020 | 28.81 | 28.92 | 28.40 | 28.77 | 304,664 | -0.34(-1.18%) |