Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.17 | 34.70 | 33.85 | 34.70 | 48,085 | -0.34(-0.97%) |
Apr 29, 2020 | 34.44 | 35.32 | 34.28 | 35.04 | 85,724 | +2.37(+7.25%) |
Apr 28, 2020 | 33.49 | 33.54 | 32.38 | 32.67 | 62,020 | +0.76(+2.38%) |
Apr 27, 2020 | 30.92 | 31.91 | 30.92 | 31.91 | 62,038 | +1.52(+5.02%) |
Apr 24, 2020 | 30.70 | 30.80 | 29.75 | 30.39 | 31,300 | -0.04(-0.15%) |
Apr 23, 2020 | 30.43 | 31.25 | 30.25 | 30.43 | 78,249 | +0.21(+0.71%) |
Apr 22, 2020 | 30.12 | 30.29 | 29.85 | 30.21 | 19,657 | +0.07(+0.25%) |
Apr 21, 2020 | 29.73 | 30.46 | 29.70 | 30.14 | 30,385 | -0.50(-1.65%) |
Apr 20, 2020 | 30.41 | 31.36 | 30.31 | 30.64 | 34,650 | -1.20(-3.75%) |
Apr 17, 2020 | 31.45 | 31.86 | 31.07 | 31.84 | 84,000 | +1.84(+6.13%) |
Apr 16, 2020 | 30.31 | 30.33 | 29.67 | 30.00 | 38,483 | -0.23(-0.76%) |
Apr 15, 2020 | 30.76 | 30.76 | 30.01 | 30.23 | 63,448 | -2.30(-7.07%) |
Apr 14, 2020 | 32.61 | 33.00 | 32.12 | 32.53 | 42,823 | +0.58(+1.82%) |
Apr 13, 2020 | 32.30 | 33.00 | 31.50 | 31.95 | 41,024 | -0.84(-2.56%) |
Apr 09, 2020 | 31.79 | 32.81 | 31.78 | 32.79 | 61,500 | +2.03(+6.60%) |
Apr 08, 2020 | 30.99 | 31.05 | 30.11 | 30.76 | 42,653 | +0.54(+1.79%) |
Apr 07, 2020 | 31.04 | 31.11 | 29.55 | 30.22 | 70,130 | +0.14(+0.47%) |
Apr 06, 2020 | 28.53 | 30.08 | 28.50 | 30.08 | 63,005 | +3.45(+12.96%) |
Apr 03, 2020 | 26.81 | 26.84 | 26.25 | 26.63 | 51,900 | -0.93(-3.38%) |
Apr 02, 2020 | 26.65 | 28.02 | 26.65 | 27.56 | 53,349 | +0.24(+0.88%) |
Apr 01, 2020 | 28.41 | 28.41 | 27.32 | 27.32 | 34,100 | -2.53(-8.48%) |
Mar 31, 2020 | 29.78 | 30.37 | 29.50 | 29.85 | 38,412 | -0.61(-2.00%) |
Mar 30, 2020 | 29.41 | 30.46 | 29.00 | 30.46 | 80,889 | +0.46(+1.53%) |
Mar 27, 2020 | 30.07 | 31.00 | 29.69 | 30.00 | 39,100 | -2.35(-7.26%) |
Mar 26, 2020 | 31.22 | 32.68 | 30.94 | 32.35 | 124,671 | +0.45(+1.41%) |
Mar 25, 2020 | 31.60 | 32.66 | 30.75 | 31.90 | 116,724 | +0.85(+2.74%) |
Mar 24, 2020 | 28.71 | 31.67 | 28.22 | 31.05 | 118,223 | +6.30(+25.45%) |
Mar 23, 2020 | 24.25 | 25.45 | 24.15 | 24.75 | 117,830 | +1.11(+4.70%) |
Mar 20, 2020 | 24.70 | 25.04 | 23.40 | 23.64 | 91,700 | -1.81(-7.10%) |
Mar 19, 2020 | 23.20 | 25.45 | 22.75 | 25.45 | 92,650 | +1.41(+5.86%) |
Mar 18, 2020 | 23.90 | 24.93 | 23.20 | 24.04 | 163,264 | -2.60(-9.76%) |
Mar 17, 2020 | 24.59 | 27.28 | 24.18 | 26.64 | 73,554 | +1.76(+7.07%) |
Mar 16, 2020 | 25.37 | 26.49 | 24.37 | 24.88 | 146,272 | -4.16(-14.33%) |
Mar 13, 2020 | 29.87 | 31.45 | 28.17 | 29.04 | 154,200 | +0.74(+2.61%) |
Mar 12, 2020 | 30.93 | 30.93 | 27.75 | 28.30 | 231,870 | -6.11(-17.76%) |
Mar 11, 2020 | 35.53 | 35.62 | 33.70 | 34.41 | 44,539 | -2.06(-5.65%) |
Mar 10, 2020 | 36.00 | 36.47 | 34.34 | 36.47 | 94,788 | +2.42(+7.11%) |
Mar 09, 2020 | 34.56 | 35.73 | 33.88 | 34.05 | 157,285 | -5.61(-14.15%) |
Mar 06, 2020 | 38.90 | 39.85 | 38.83 | 39.66 | 79,800 | -0.60(-1.49%) |
Mar 05, 2020 | 40.55 | 40.76 | 40.01 | 40.26 | 140,909 | -2.34(-5.49%) |
Mar 04, 2020 | 41.61 | 42.60 | 41.29 | 42.60 | 44,873 | +2.11(+5.21%) |
Mar 03, 2020 | 41.99 | 42.34 | 40.01 | 40.49 | 66,542 | -1.56(-3.71%) |
Mar 02, 2020 | 41.72 | 42.16 | 40.87 | 42.05 | 113,970 | +1.02(+2.49%) |
Feb 28, 2020 | 40.44 | 41.76 | 40.32 | 41.03 | 237,300 | -0.89(-2.12%) |
Feb 27, 2020 | 42.35 | 43.34 | 41.86 | 41.92 | 116,501 | -1.06(-2.47%) |
Feb 26, 2020 | 43.42 | 43.82 | 42.79 | 42.98 | 35,437 | +0.57(+1.34%) |
Feb 25, 2020 | 43.26 | 43.28 | 42.30 | 42.41 | 86,717 | -0.69(-1.60%) |
Feb 24, 2020 | 42.92 | 43.54 | 42.87 | 43.10 | 153,853 | -2.98(-6.47%) |
Feb 21, 2020 | 46.30 | 46.41 | 45.75 | 46.08 | 57,700 | -1.38(-2.91%) |
Feb 20, 2020 | 47.14 | 47.79 | 47.05 | 47.46 | 109,248 | +1.36(+2.95%) |
Feb 19, 2020 | 46.06 | 46.15 | 45.99 | 46.10 | 34,661 | +0.20(+0.44%) |
Feb 18, 2020 | 46.12 | 46.33 | 45.85 | 45.90 | 60,780 | -0.78(-1.67%) |
Feb 14, 2020 | 47.15 | 47.25 | 46.57 | 46.68 | 55,800 | -0.09(-0.19%) |
Feb 13, 2020 | 47.12 | 47.12 | 46.59 | 46.77 | 56,195 | -0.93(-1.95%) |
Feb 12, 2020 | 47.78 | 47.98 | 47.59 | 47.70 | 127,417 | +1.28(+2.76%) |
Feb 11, 2020 | 46.86 | 47.15 | 46.41 | 46.42 | 124,361 | -0.74(-1.57%) |
Feb 10, 2020 | 46.76 | 47.16 | 46.73 | 47.16 | 34,687 | +0.34(+0.72%) |
Feb 07, 2020 | 46.93 | 47.23 | 46.73 | 46.82 | 59,100 | -1.67(-3.44%) |
Feb 06, 2020 | 48.93 | 48.93 | 48.25 | 48.49 | 38,383 | +0.05(+0.10%) |
Feb 05, 2020 | 48.01 | 48.58 | 47.96 | 48.44 | 72,065 | +1.66(+3.54%) |
Feb 04, 2020 | 46.98 | 46.98 | 46.52 | 46.78 | 41,976 | +0.93(+2.03%) |