Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.18 | 34.38 | 32.55 | 32.85 | 1,124,290 | -2.25(-6.41%) |
Apr 29, 2020 | 33.00 | 35.64 | 32.13 | 35.10 | 1,271,958 | +3.18(+9.96%) |
Apr 28, 2020 | 32.25 | 33.00 | 30.72 | 31.92 | 692,722 | +0.48(+1.53%) |
Apr 27, 2020 | 29.94 | 32.44 | 29.88 | 31.44 | 1,258,664 | +1.72(+5.79%) |
Apr 24, 2020 | 27.99 | 29.75 | 27.33 | 29.72 | 493,800 | +1.80(+6.45%) |
Apr 23, 2020 | 28.05 | 28.46 | 27.18 | 27.92 | 612,064 | +0.17(+0.61%) |
Apr 22, 2020 | 27.12 | 28.80 | 27.12 | 27.75 | 743,780 | +0.82(+3.04%) |
Apr 21, 2020 | 25.12 | 27.15 | 24.13 | 26.93 | 800,571 | +2.30(+9.34%) |
Apr 20, 2020 | 24.10 | 24.83 | 23.55 | 24.63 | 546,205 | -0.09(-0.36%) |
Apr 17, 2020 | 24.83 | 25.91 | 24.26 | 24.72 | 549,000 | +0.76(+3.17%) |
Apr 16, 2020 | 23.80 | 24.57 | 23.36 | 23.96 | 437,862 | +0.07(+0.29%) |
Apr 15, 2020 | 24.47 | 24.81 | 23.11 | 23.89 | 535,816 | -1.79(-6.97%) |
Apr 14, 2020 | 24.84 | 25.82 | 24.35 | 25.68 | 475,497 | +1.52(+6.29%) |
Apr 13, 2020 | 25.32 | 25.48 | 23.11 | 24.16 | 366,095 | -1.18(-4.66%) |
Apr 09, 2020 | 24.80 | 26.65 | 24.32 | 25.34 | 792,100 | +0.87(+3.56%) |
Apr 08, 2020 | 23.55 | 24.91 | 23.22 | 24.47 | 798,984 | +1.33(+5.75%) |
Apr 07, 2020 | 22.94 | 23.60 | 22.26 | 23.14 | 849,995 | +1.17(+5.33%) |
Apr 06, 2020 | 21.26 | 22.25 | 20.75 | 21.97 | 618,163 | +1.80(+8.92%) |
Apr 03, 2020 | 23.59 | 24.28 | 20.00 | 20.17 | 792,200 | -3.33(-14.17%) |
Apr 02, 2020 | 24.51 | 25.08 | 23.05 | 23.50 | 475,485 | -0.45(-1.88%) |
Apr 01, 2020 | 24.56 | 25.70 | 23.55 | 23.95 | 579,490 | -1.72(-6.70%) |
Mar 31, 2020 | 22.39 | 26.21 | 22.35 | 25.67 | 793,722 | +3.48(+15.68%) |
Mar 30, 2020 | 22.59 | 23.28 | 21.42 | 22.19 | 534,036 | +0.02(+0.09%) |
Mar 27, 2020 | 23.06 | 23.73 | 21.99 | 22.17 | 769,700 | -2.04(-8.43%) |
Mar 26, 2020 | 23.01 | 26.17 | 22.09 | 24.21 | 634,037 | +1.46(+6.42%) |
Mar 25, 2020 | 23.74 | 25.69 | 22.61 | 22.75 | 682,382 | -0.93(-3.93%) |
Mar 24, 2020 | 25.00 | 26.87 | 22.98 | 23.68 | 1,119,750 | -0.72(-2.95%) |
Mar 23, 2020 | 23.50 | 24.52 | 22.37 | 24.40 | 1,023,294 | +1.47(+6.41%) |
Mar 20, 2020 | 22.38 | 23.86 | 20.88 | 22.93 | 1,228,800 | +1.04(+4.75%) |
Mar 19, 2020 | 19.55 | 22.41 | 18.01 | 21.89 | 1,168,436 | +2.28(+11.63%) |
Mar 18, 2020 | 21.94 | 23.95 | 16.41 | 19.61 | 1,391,747 | -4.08(-17.22%) |
Mar 17, 2020 | 19.23 | 23.95 | 19.01 | 23.69 | 2,583,007 | +4.98(+26.62%) |
Mar 16, 2020 | 16.00 | 19.23 | 15.19 | 18.71 | 1,220,469 | +0.81(+4.53%) |
Mar 13, 2020 | 17.65 | 18.17 | 14.97 | 17.90 | 1,518,700 | +1.48(+9.05%) |
Mar 12, 2020 | 17.27 | 17.40 | 15.37 | 16.41 | 1,523,043 | -1.57(-8.70%) |
Mar 11, 2020 | 20.31 | 20.60 | 17.25 | 17.98 | 1,937,745 | -3.27(-15.39%) |
Mar 10, 2020 | 21.33 | 21.79 | 20.00 | 21.25 | 829,850 | +0.42(+2.02%) |
Mar 09, 2020 | 21.77 | 22.56 | 20.26 | 20.83 | 1,148,463 | -2.03(-8.88%) |
Mar 06, 2020 | 23.77 | 23.89 | 22.23 | 22.86 | 1,030,500 | -1.03(-4.31%) |
Mar 05, 2020 | 25.55 | 25.87 | 23.77 | 23.89 | 651,275 | -2.41(-9.16%) |
Mar 04, 2020 | 26.22 | 26.79 | 25.31 | 26.30 | 823,192 | +0.44(+1.70%) |
Mar 03, 2020 | 26.63 | 27.64 | 25.74 | 25.86 | 692,266 | -0.72(-2.71%) |
Mar 02, 2020 | 26.97 | 27.17 | 25.41 | 26.58 | 781,599 | -0.14(-0.52%) |
Feb 28, 2020 | 24.96 | 26.85 | 24.77 | 26.72 | 1,269,600 | +1.24(+4.87%) |
Feb 27, 2020 | 24.23 | 26.28 | 22.91 | 25.48 | 1,341,390 | +1.07(+4.38%) |
Feb 26, 2020 | 26.49 | 26.81 | 24.28 | 24.41 | 871,045 | -1.85(-7.04%) |
Feb 25, 2020 | 29.01 | 29.06 | 25.50 | 26.26 | 773,169 | -2.42(-8.44%) |
Feb 24, 2020 | 29.23 | 30.17 | 28.53 | 28.68 | 931,356 | -3.08(-9.70%) |
Feb 21, 2020 | 32.84 | 32.96 | 31.48 | 31.76 | 675,700 | -1.46(-4.39%) |
Feb 20, 2020 | 32.04 | 33.85 | 31.51 | 33.22 | 1,194,355 | +3.54(+11.93%) |
Feb 19, 2020 | 27.66 | 29.79 | 27.61 | 29.68 | 942,061 | +2.09(+7.58%) |
Feb 18, 2020 | 27.10 | 27.79 | 26.93 | 27.59 | 426,783 | +0.28(+1.03%) |
Feb 14, 2020 | 26.39 | 27.41 | 26.39 | 27.31 | 441,100 | +0.88(+3.33%) |
Feb 13, 2020 | 27.22 | 27.60 | 26.22 | 26.43 | 361,259 | -1.04(-3.79%) |
Feb 12, 2020 | 27.10 | 27.86 | 27.03 | 27.47 | 330,298 | +0.39(+1.44%) |
Feb 11, 2020 | 27.27 | 27.70 | 26.91 | 27.08 | 344,446 | +0.15(+0.56%) |
Feb 10, 2020 | 27.30 | 27.48 | 26.63 | 26.93 | 494,733 | -0.31(-1.14%) |
Feb 07, 2020 | 24.90 | 27.71 | 24.85 | 27.24 | 1,132,100 | +2.59(+10.51%) |
Feb 06, 2020 | 25.01 | 25.56 | 24.50 | 24.65 | 460,965 | -0.16(-0.64%) |
Feb 05, 2020 | 23.15 | 24.89 | 23.15 | 24.81 | 877,066 | +2.10(+9.25%) |
Feb 04, 2020 | 22.48 | 22.72 | 21.78 | 22.71 | 435,920 | +0.79(+3.60%) |