Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.92 | 33.06 | 31.00 | 31.27 | 329,294 | -2.36(-7.02%) |
Apr 29, 2020 | 31.92 | 34.33 | 31.01 | 33.63 | 131,672 | +2.68(+8.66%) |
Apr 28, 2020 | 30.01 | 31.25 | 28.35 | 30.95 | 73,928 | +1.51(+5.13%) |
Apr 27, 2020 | 27.09 | 30.23 | 27.09 | 29.44 | 139,575 | +2.73(+10.22%) |
Apr 24, 2020 | 27.87 | 28.47 | 26.20 | 26.71 | 148,700 | -1.09(-3.92%) |
Apr 23, 2020 | 26.41 | 29.50 | 25.75 | 27.80 | 129,260 | +1.46(+5.54%) |
Apr 22, 2020 | 26.13 | 27.62 | 24.86 | 26.34 | 72,327 | +0.65(+2.53%) |
Apr 21, 2020 | 24.81 | 26.15 | 24.08 | 25.69 | 79,597 | +0.48(+1.90%) |
Apr 20, 2020 | 22.49 | 25.31 | 22.38 | 25.21 | 130,221 | +2.21(+9.61%) |
Apr 17, 2020 | 22.93 | 23.43 | 21.84 | 23.00 | 111,300 | +0.77(+3.46%) |
Apr 16, 2020 | 21.00 | 23.18 | 20.77 | 22.23 | 172,271 | +1.38(+6.62%) |
Apr 15, 2020 | 23.07 | 23.55 | 20.53 | 20.85 | 202,982 | -2.89(-12.17%) |
Apr 14, 2020 | 23.95 | 24.80 | 22.90 | 23.74 | 212,967 | +0.01(+0.04%) |
Apr 13, 2020 | 23.47 | 24.00 | 23.32 | 23.73 | 212,710 | +0.08(+0.34%) |
Apr 09, 2020 | 23.36 | 24.25 | 23.13 | 23.65 | 138,300 | +0.29(+1.24%) |
Apr 08, 2020 | 23.93 | 24.33 | 22.74 | 23.36 | 262,388 | -0.39(-1.64%) |
Apr 07, 2020 | 23.94 | 24.73 | 22.40 | 23.75 | 236,484 | +0.06(+0.25%) |
Apr 06, 2020 | 24.06 | 26.47 | 21.55 | 23.69 | 170,184 | +0.26(+1.11%) |
Apr 03, 2020 | 22.30 | 24.22 | 22.30 | 23.43 | 372,400 | +1.21(+5.45%) |
Apr 02, 2020 | 19.68 | 22.31 | 19.00 | 22.22 | 341,335 | +2.57(+13.08%) |
Apr 01, 2020 | 21.33 | 22.11 | 18.22 | 19.65 | 335,218 | -2.26(-10.31%) |
Mar 31, 2020 | 22.11 | 24.32 | 20.30 | 21.91 | 362,028 | -0.42(-1.88%) |
Mar 30, 2020 | 22.70 | 24.22 | 21.00 | 22.33 | 169,779 | -0.15(-0.67%) |
Mar 27, 2020 | 24.00 | 25.29 | 22.45 | 22.48 | 194,900 | -2.74(-10.86%) |
Mar 26, 2020 | 26.13 | 28.48 | 22.50 | 25.22 | 458,519 | -0.74(-2.85%) |
Mar 25, 2020 | 24.24 | 26.31 | 22.01 | 25.96 | 295,060 | +1.61(+6.61%) |
Mar 24, 2020 | 22.88 | 24.74 | 22.20 | 24.35 | 302,641 | +1.67(+7.36%) |
Mar 23, 2020 | 23.44 | 23.56 | 19.00 | 22.68 | 302,444 | -0.56(-2.41%) |
Mar 20, 2020 | 23.48 | 26.29 | 22.29 | 23.24 | 2,146,100 | +0.61(+2.70%) |
Mar 19, 2020 | 20.23 | 23.00 | 19.84 | 22.63 | 119,234 | +2.47(+12.25%) |
Mar 18, 2020 | 19.81 | 21.65 | 17.62 | 20.16 | 153,093 | -0.18(-0.88%) |
Mar 17, 2020 | 19.97 | 24.49 | 17.34 | 20.34 | 489,384 | +0.34(+1.70%) |
Mar 16, 2020 | 21.83 | 21.83 | 19.26 | 20.00 | 260,932 | -4.78(-19.29%) |
Mar 13, 2020 | 24.93 | 25.71 | 20.01 | 24.78 | 362,200 | +0.24(+0.98%) |
Mar 12, 2020 | 28.32 | 28.53 | 24.53 | 24.54 | 716,034 | -5.13(-17.29%) |
Mar 11, 2020 | 28.60 | 30.57 | 28.29 | 29.67 | 521,135 | +0.66(+2.28%) |
Mar 10, 2020 | 32.31 | 33.47 | 28.32 | 29.01 | 398,303 | -2.82(-8.86%) |
Mar 09, 2020 | 30.32 | 36.00 | 30.00 | 31.83 | 423,919 | -0.13(-0.41%) |
Mar 06, 2020 | 32.45 | 33.01 | 30.14 | 31.96 | 229,300 | -1.02(-3.09%) |
Mar 05, 2020 | 33.21 | 35.40 | 32.32 | 32.98 | 270,947 | -1.10(-3.23%) |
Mar 04, 2020 | 33.46 | 37.08 | 33.10 | 34.08 | 360,718 | +0.95(+2.87%) |
Mar 03, 2020 | 32.78 | 33.40 | 32.30 | 33.13 | 314,735 | +0.29(+0.88%) |
Mar 02, 2020 | 31.39 | 32.91 | 31.05 | 32.84 | 490,492 | +1.57(+5.02%) |
Feb 28, 2020 | 30.98 | 32.51 | 30.46 | 31.27 | 399,300 | -0.89(-2.77%) |
Feb 27, 2020 | 32.90 | 33.76 | 31.10 | 32.16 | 341,762 | -1.01(-3.04%) |
Feb 26, 2020 | 32.16 | 33.98 | 30.75 | 33.17 | 525,223 | +1.10(+3.43%) |
Feb 25, 2020 | 30.44 | 32.49 | 29.91 | 32.07 | 676,149 | +1.37(+4.46%) |
Feb 24, 2020 | 28.63 | 30.95 | 28.05 | 30.70 | 548,416 | +0.28(+0.92%) |
Feb 21, 2020 | 30.81 | 31.32 | 29.82 | 30.42 | 302,100 | -0.58(-1.87%) |
Feb 20, 2020 | 30.34 | 33.30 | 29.00 | 31.00 | 1,594,703 | +0.62(+2.04%) |
Feb 19, 2020 | 29.12 | 31.40 | 29.10 | 30.38 | 917,543 | +1.33(+4.58%) |
Feb 18, 2020 | 28.01 | 29.69 | 27.15 | 29.05 | 763,362 | +0.74(+2.61%) |
Feb 14, 2020 | 29.35 | 29.65 | 27.50 | 28.31 | 1,234,200 | -0.59(-2.04%) |