Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.19 | 34.19 | 32.26 | 33.09 | 775,329 | -1.16(-3.39%) |
Apr 29, 2020 | 33.15 | 34.78 | 32.81 | 34.25 | 915,906 | +1.60(+4.89%) |
Apr 28, 2020 | 32.41 | 33.36 | 31.55 | 32.65 | 1,064,852 | +0.43(+1.32%) |
Apr 27, 2020 | 29.27 | 32.49 | 29.07 | 32.23 | 1,037,550 | +3.25(+11.23%) |
Apr 24, 2020 | 28.55 | 29.14 | 28.13 | 28.97 | 473,951 | +0.70(+2.48%) |
Apr 23, 2020 | 27.79 | 28.54 | 27.46 | 28.27 | 520,950 | +0.50(+1.81%) |
Apr 22, 2020 | 28.19 | 28.22 | 27.23 | 27.77 | 474,028 | +0.28(+1.03%) |
Apr 21, 2020 | 26.50 | 27.64 | 26.46 | 27.48 | 459,205 | +0.50(+1.86%) |
Apr 20, 2020 | 27.73 | 28.46 | 26.95 | 26.98 | 599,082 | -1.00(-3.56%) |
Apr 17, 2020 | 26.87 | 28.01 | 26.44 | 27.98 | 696,276 | +0.95(+3.53%) |
Apr 16, 2020 | 26.47 | 27.55 | 26.16 | 27.02 | 793,327 | +0.65(+2.47%) |
Apr 15, 2020 | 25.92 | 26.70 | 25.39 | 26.37 | 469,977 | +0.05(+0.19%) |
Apr 14, 2020 | 25.91 | 26.47 | 25.32 | 26.32 | 581,744 | +1.13(+4.48%) |
Apr 13, 2020 | 24.37 | 25.56 | 24.00 | 25.19 | 588,280 | +0.69(+2.83%) |
Apr 09, 2020 | 24.00 | 25.08 | 23.94 | 24.50 | 677,021 | -0.07(-0.27%) |
Apr 08, 2020 | 23.54 | 25.16 | 22.99 | 24.57 | 661,224 | +1.20(+5.15%) |
Apr 07, 2020 | 25.92 | 26.65 | 22.79 | 23.36 | 1,342,569 | -2.44(-9.46%) |
Apr 06, 2020 | 24.30 | 25.91 | 24.15 | 25.80 | 786,293 | +2.15(+9.08%) |
Apr 03, 2020 | 24.37 | 25.00 | 23.13 | 23.66 | 933,072 | -0.67(-2.75%) |
Apr 02, 2020 | 23.09 | 24.38 | 23.05 | 24.32 | 564,452 | +0.76(+3.23%) |
Apr 01, 2020 | 23.54 | 23.86 | 22.80 | 23.56 | 371,522 | -0.50(-2.08%) |
Mar 31, 2020 | 23.20 | 24.54 | 22.99 | 24.06 | 747,532 | +0.83(+3.56%) |
Mar 30, 2020 | 22.53 | 23.31 | 22.13 | 23.24 | 456,368 | +1.00(+4.51%) |
Mar 27, 2020 | 23.14 | 23.71 | 21.97 | 22.23 | 589,239 | -1.31(-5.57%) |
Mar 26, 2020 | 21.07 | 23.78 | 20.74 | 23.55 | 1,016,509 | +2.42(+11.44%) |
Mar 25, 2020 | 23.62 | 23.76 | 21.00 | 21.13 | 824,618 | -2.47(-10.45%) |
Mar 24, 2020 | 22.84 | 23.82 | 22.32 | 23.60 | 965,279 | +1.45(+6.57%) |
Mar 23, 2020 | 21.81 | 22.81 | 21.19 | 22.14 | 762,901 | +0.51(+2.36%) |
Mar 20, 2020 | 22.78 | 22.80 | 21.07 | 21.63 | 917,884 | -1.12(-4.92%) |
Mar 19, 2020 | 18.61 | 23.36 | 18.52 | 22.75 | 1,115,543 | +3.80(+20.08%) |
Mar 18, 2020 | 20.95 | 21.74 | 17.73 | 18.95 | 1,527,989 | -2.54(-11.83%) |
Mar 17, 2020 | 18.81 | 21.61 | 18.60 | 21.49 | 1,517,446 | +2.94(+15.87%) |
Mar 16, 2020 | 19.08 | 20.24 | 18.28 | 18.55 | 1,002,239 | -1.66(-8.20%) |
Mar 13, 2020 | 21.78 | 22.18 | 19.53 | 20.20 | 874,471 | -1.23(-5.74%) |
Mar 12, 2020 | 19.72 | 21.86 | 18.40 | 21.43 | 840,497 | -0.27(-1.23%) |
Mar 11, 2020 | 22.19 | 22.37 | 20.78 | 21.70 | 634,796 | -0.71(-3.17%) |
Mar 10, 2020 | 23.27 | 23.66 | 21.78 | 22.41 | 1,052,195 | -0.47(-2.05%) |
Mar 09, 2020 | 21.18 | 23.72 | 20.91 | 22.88 | 1,015,023 | +0.72(+3.25%) |
Mar 06, 2020 | 22.37 | 22.69 | 21.74 | 22.16 | 456,012 | -0.59(-2.61%) |
Mar 05, 2020 | 22.57 | 23.08 | 21.87 | 22.75 | 486,966 | -0.03(-0.11%) |
Mar 04, 2020 | 22.98 | 23.04 | 22.31 | 22.78 | 362,253 | +0.05(+0.22%) |
Mar 03, 2020 | 22.04 | 22.93 | 21.78 | 22.73 | 491,716 | +0.73(+3.31%) |
Mar 02, 2020 | 22.12 | 22.27 | 21.40 | 22.00 | 570,824 | -0.08(-0.34%) |
Feb 28, 2020 | 21.62 | 22.81 | 21.54 | 22.07 | 801,280 | -0.03(-0.15%) |
Feb 27, 2020 | 22.37 | 22.89 | 21.61 | 22.11 | 673,446 | -0.51(-2.26%) |
Feb 26, 2020 | 23.31 | 23.70 | 22.62 | 22.62 | 650,275 | -0.62(-2.66%) |
Feb 25, 2020 | 23.92 | 23.97 | 22.94 | 23.24 | 681,727 | -0.76(-3.17%) |
Feb 24, 2020 | 22.45 | 24.39 | 21.74 | 24.00 | 772,431 | +0.17(+0.70%) |
Feb 21, 2020 | 23.72 | 24.38 | 23.61 | 23.83 | 573,214 | +0.13(+0.53%) |
Feb 20, 2020 | 23.47 | 23.76 | 22.96 | 23.71 | 364,814 | +0.18(+0.75%) |
Feb 19, 2020 | 23.76 | 23.90 | 23.27 | 23.53 | 882,699 | -0.17(-0.71%) |
Feb 18, 2020 | 23.27 | 23.91 | 23.24 | 23.70 | 443,915 | +0.46(+1.98%) |
Feb 14, 2020 | 23.83 | 24.04 | 23.12 | 23.24 | 575,845 | -0.52(-2.18%) |
Feb 13, 2020 | 23.60 | 23.98 | 23.37 | 23.76 | 403,991 | +0.11(+0.46%) |
Feb 12, 2020 | 23.80 | 23.82 | 23.30 | 23.65 | 472,644 | +0.08(+0.36%) |
Feb 11, 2020 | 24.15 | 24.19 | 23.02 | 23.56 | 576,474 | -0.42(-1.74%) |
Feb 10, 2020 | 22.99 | 24.23 | 22.79 | 23.98 | 1,320,984 | +1.06(+4.63%) |
Feb 07, 2020 | 22.26 | 22.94 | 22.06 | 22.92 | 460,915 | +0.60(+2.70%) |
Feb 06, 2020 | 21.84 | 22.34 | 21.57 | 22.32 | 311,589 | +0.60(+2.77%) |
Feb 05, 2020 | 21.79 | 21.94 | 21.46 | 21.72 | 482,253 | +0.07(+0.31%) |
Feb 04, 2020 | 21.66 | 21.89 | 21.53 | 21.65 | 468,999 | +0.26(+1.21%) |