Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.89 | 34.91 | 32.10 | 32.71 | 468,195 | -0.29(-0.88%) |
Apr 29, 2020 | 33.10 | 34.88 | 32.43 | 33.00 | 409,910 | +0.53(+1.63%) |
Apr 28, 2020 | 33.64 | 35.00 | 32.13 | 32.47 | 476,960 | -0.69(-2.08%) |
Apr 27, 2020 | 32.73 | 33.47 | 31.89 | 33.16 | 396,255 | +0.89(+2.76%) |
Apr 24, 2020 | 31.77 | 32.55 | 31.02 | 32.27 | 319,500 | +0.56(+1.77%) |
Apr 23, 2020 | 33.08 | 33.54 | 31.52 | 31.71 | 308,023 | -1.25(-3.79%) |
Apr 22, 2020 | 32.50 | 33.83 | 31.93 | 32.96 | 309,337 | +1.36(+4.30%) |
Apr 21, 2020 | 32.57 | 32.89 | 30.31 | 31.60 | 399,447 | -0.50(-1.56%) |
Apr 20, 2020 | 30.39 | 34.68 | 30.36 | 32.10 | 500,232 | +1.19(+3.85%) |
Apr 17, 2020 | 30.62 | 31.30 | 29.78 | 30.91 | 306,800 | +1.07(+3.59%) |
Apr 16, 2020 | 27.93 | 30.77 | 27.93 | 29.84 | 352,299 | +2.04(+7.34%) |
Apr 15, 2020 | 26.93 | 28.47 | 26.00 | 27.80 | 297,996 | +0.46(+1.68%) |
Apr 14, 2020 | 27.25 | 28.57 | 26.45 | 27.34 | 444,686 | +0.83(+3.13%) |
Apr 13, 2020 | 26.88 | 27.44 | 25.72 | 26.51 | 367,597 | -0.39(-1.45%) |
Apr 09, 2020 | 26.86 | 28.45 | 26.26 | 26.90 | 320,800 | -0.53(-1.93%) |
Apr 08, 2020 | 26.60 | 27.54 | 26.10 | 27.43 | 486,331 | +1.03(+3.90%) |
Apr 07, 2020 | 30.08 | 30.89 | 26.12 | 26.40 | 408,441 | -3.33(-11.20%) |
Apr 06, 2020 | 31.20 | 31.37 | 28.25 | 29.73 | 416,985 | -0.31(-1.03%) |
Apr 03, 2020 | 30.23 | 30.69 | 28.64 | 30.04 | 419,800 | +0.28(+0.94%) |
Apr 02, 2020 | 27.84 | 29.78 | 26.47 | 29.76 | 487,502 | +1.67(+5.95%) |
Apr 01, 2020 | 29.54 | 30.85 | 27.94 | 28.09 | 601,621 | -2.49(-8.14%) |
Mar 31, 2020 | 32.08 | 33.06 | 29.37 | 30.58 | 361,244 | -1.62(-5.03%) |
Mar 30, 2020 | 30.95 | 34.02 | 30.04 | 32.20 | 763,478 | +2.20(+7.33%) |
Mar 27, 2020 | 29.73 | 31.00 | 29.40 | 30.00 | 331,200 | -0.25(-0.83%) |
Mar 26, 2020 | 28.95 | 30.96 | 28.83 | 30.25 | 380,420 | +2.50(+9.01%) |
Mar 25, 2020 | 26.76 | 27.99 | 25.94 | 27.75 | 433,538 | +1.01(+3.78%) |
Mar 24, 2020 | 24.95 | 26.74 | 24.95 | 26.74 | 389,281 | +2.58(+10.68%) |
Mar 23, 2020 | 23.97 | 24.64 | 21.53 | 24.16 | 441,469 | +0.19(+0.79%) |
Mar 20, 2020 | 23.03 | 24.50 | 22.00 | 23.97 | 1,064,900 | +1.30(+5.73%) |
Mar 19, 2020 | 19.68 | 22.80 | 19.68 | 22.67 | 750,119 | +2.96(+15.02%) |
Mar 18, 2020 | 21.57 | 22.36 | 19.50 | 19.71 | 824,493 | -2.67(-11.93%) |
Mar 17, 2020 | 20.15 | 23.05 | 18.52 | 22.38 | 887,422 | +2.63(+13.32%) |
Mar 16, 2020 | 22.00 | 24.22 | 19.75 | 19.75 | 738,737 | -5.85(-22.85%) |
Mar 13, 2020 | 25.00 | 26.22 | 23.12 | 25.60 | 660,100 | +1.54(+6.40%) |
Mar 12, 2020 | 28.00 | 28.00 | 23.01 | 24.06 | 919,331 | -4.14(-14.68%) |
Mar 11, 2020 | 30.32 | 31.81 | 27.65 | 28.20 | 817,670 | -2.51(-8.17%) |
Mar 10, 2020 | 34.30 | 34.88 | 29.38 | 30.71 | 635,882 | -2.75(-8.22%) |
Mar 09, 2020 | 33.00 | 34.40 | 30.34 | 33.46 | 731,763 | -1.69(-4.81%) |
Mar 06, 2020 | 33.05 | 35.91 | 33.05 | 35.15 | 734,800 | +1.42(+4.21%) |
Mar 05, 2020 | 32.67 | 34.82 | 32.64 | 33.73 | 494,207 | +0.57(+1.72%) |
Mar 04, 2020 | 33.16 | 34.27 | 32.35 | 33.16 | 546,248 | +0.58(+1.78%) |
Mar 03, 2020 | 31.99 | 32.90 | 31.65 | 32.58 | 538,534 | +0.42(+1.31%) |
Mar 02, 2020 | 31.04 | 32.84 | 30.73 | 32.16 | 506,795 | +1.54(+5.03%) |
Feb 28, 2020 | 29.31 | 31.07 | 29.31 | 30.62 | 809,100 | +0.34(+1.12%) |
Feb 27, 2020 | 30.14 | 32.55 | 29.13 | 30.28 | 514,830 | -0.44(-1.43%) |
Feb 26, 2020 | 31.88 | 32.87 | 30.10 | 30.72 | 557,495 | -0.98(-3.09%) |
Feb 25, 2020 | 33.23 | 34.03 | 31.50 | 31.70 | 711,390 | -1.33(-4.03%) |
Feb 24, 2020 | 32.68 | 35.65 | 31.01 | 33.03 | 1,063,311 | -0.02(-0.06%) |
Feb 21, 2020 | 32.94 | 34.25 | 32.04 | 33.05 | 697,100 | -0.08(-0.24%) |
Feb 20, 2020 | 30.14 | 33.79 | 29.79 | 33.13 | 3,641,872 | +4.69(+16.49%) |
Feb 19, 2020 | 29.13 | 29.94 | 27.70 | 28.44 | 1,045,844 | -2.12(-6.94%) |
Feb 18, 2020 | 29.95 | 31.36 | 29.91 | 30.56 | 324,802 | +0.36(+1.19%) |
Feb 14, 2020 | 30.22 | 30.40 | 29.48 | 30.20 | 473,900 | -0.03(-0.10%) |
Feb 13, 2020 | 31.08 | 31.35 | 29.81 | 30.23 | 339,945 | -0.71(-2.29%) |
Feb 12, 2020 | 30.06 | 31.88 | 30.00 | 30.94 | 548,157 | +0.44(+1.44%) |
Feb 11, 2020 | 32.02 | 32.30 | 30.32 | 30.50 | 599,574 | -2.09(-6.41%) |
Feb 10, 2020 | 32.05 | 33.50 | 31.50 | 32.59 | 521,792 | +0.13(+0.40%) |
Feb 07, 2020 | 30.01 | 33.43 | 30.00 | 32.46 | 1,731,900 | +1.35(+4.34%) |
Feb 06, 2020 | 26.83 | 31.32 | 26.42 | 31.11 | 1,456,877 | +4.36(+16.30%) |
Feb 05, 2020 | 26.31 | 26.97 | 25.29 | 26.75 | 400,989 | +0.55(+2.10%) |
Feb 04, 2020 | 25.89 | 26.84 | 25.64 | 26.20 | 573,156 | +0.62(+2.42%) |