Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.64 | 29.51 | 27.74 | 27.74 | 382,157 | -1.75(-5.93%) |
Apr 29, 2020 | 28.77 | 30.23 | 28.52 | 29.49 | 460,991 | +1.90(+6.89%) |
Apr 28, 2020 | 27.48 | 28.37 | 27.15 | 27.59 | 335,328 | +0.94(+3.53%) |
Apr 27, 2020 | 25.52 | 26.89 | 25.35 | 26.65 | 373,509 | +1.52(+6.05%) |
Apr 24, 2020 | 24.36 | 25.39 | 24.16 | 25.13 | 233,600 | +0.76(+3.12%) |
Apr 23, 2020 | 24.13 | 24.94 | 23.73 | 24.37 | 208,908 | +0.17(+0.70%) |
Apr 22, 2020 | 25.07 | 25.62 | 23.76 | 24.20 | 292,692 | -0.42(-1.71%) |
Apr 21, 2020 | 24.97 | 25.79 | 24.57 | 24.62 | 266,142 | -1.36(-5.23%) |
Apr 20, 2020 | 25.80 | 26.53 | 25.40 | 25.98 | 269,936 | -0.54(-2.04%) |
Apr 17, 2020 | 25.25 | 26.57 | 25.05 | 26.52 | 429,100 | +2.25(+9.27%) |
Apr 16, 2020 | 25.52 | 26.19 | 23.84 | 24.27 | 496,675 | -1.45(-5.64%) |
Apr 15, 2020 | 26.44 | 27.05 | 25.57 | 25.72 | 263,906 | -2.13(-7.65%) |
Apr 14, 2020 | 27.92 | 28.61 | 26.92 | 27.85 | 728,451 | +0.34(+1.24%) |
Apr 13, 2020 | 29.95 | 29.95 | 27.01 | 27.51 | 295,170 | -0.29(-1.04%) |
Apr 09, 2020 | 27.36 | 28.79 | 26.99 | 27.80 | 416,900 | +1.32(+4.98%) |
Apr 08, 2020 | 25.13 | 27.59 | 24.36 | 26.48 | 642,687 | +1.95(+7.95%) |
Apr 07, 2020 | 24.18 | 25.61 | 23.86 | 24.53 | 579,053 | +1.51(+6.56%) |
Apr 06, 2020 | 20.99 | 23.24 | 20.58 | 23.02 | 1,024,003 | +3.00(+14.99%) |
Apr 03, 2020 | 22.54 | 22.60 | 19.40 | 20.02 | 1,041,300 | -2.73(-12.00%) |
Apr 02, 2020 | 24.27 | 24.90 | 22.61 | 22.75 | 368,409 | -1.64(-6.72%) |
Apr 01, 2020 | 26.62 | 26.62 | 24.12 | 24.39 | 434,017 | -3.33(-12.01%) |
Mar 31, 2020 | 27.83 | 29.42 | 27.47 | 27.72 | 468,177 | -0.33(-1.18%) |
Mar 30, 2020 | 28.13 | 28.70 | 27.30 | 28.05 | 501,465 | +0.06(+0.21%) |
Mar 27, 2020 | 28.63 | 30.04 | 27.78 | 27.99 | 486,900 | -1.81(-6.07%) |
Mar 26, 2020 | 27.97 | 29.95 | 26.80 | 29.80 | 487,976 | +2.20(+7.97%) |
Mar 25, 2020 | 26.79 | 29.51 | 26.39 | 27.60 | 616,255 | +1.14(+4.31%) |
Mar 24, 2020 | 24.38 | 26.84 | 24.00 | 26.46 | 687,106 | +2.89(+12.26%) |
Mar 23, 2020 | 25.90 | 26.25 | 23.34 | 23.57 | 468,723 | -2.33(-9.00%) |
Mar 20, 2020 | 25.26 | 28.60 | 25.09 | 25.90 | 761,200 | +0.89(+3.56%) |
Mar 19, 2020 | 24.87 | 25.72 | 21.22 | 25.01 | 884,504 | +0.07(+0.28%) |
Mar 18, 2020 | 28.30 | 28.56 | 21.78 | 24.94 | 659,239 | -5.32(-17.58%) |
Mar 17, 2020 | 30.02 | 30.65 | 28.11 | 30.26 | 694,324 | +0.64(+2.16%) |
Mar 16, 2020 | 30.12 | 31.58 | 29.22 | 29.62 | 606,307 | -2.96(-9.09%) |
Mar 13, 2020 | 32.81 | 33.78 | 30.84 | 32.58 | 769,600 | +1.10(+3.49%) |
Mar 12, 2020 | 32.96 | 34.52 | 31.09 | 31.48 | 702,248 | -3.06(-8.86%) |
Mar 11, 2020 | 36.27 | 36.54 | 34.17 | 34.54 | 432,769 | -2.37(-6.42%) |
Mar 10, 2020 | 36.60 | 37.75 | 36.17 | 36.91 | 506,093 | +1.04(+2.90%) |
Mar 09, 2020 | 37.00 | 37.23 | 34.84 | 35.87 | 650,182 | -3.17(-8.12%) |
Mar 06, 2020 | 37.89 | 39.16 | 37.49 | 39.04 | 594,400 | +0.37(+0.96%) |
Mar 05, 2020 | 37.84 | 38.94 | 37.57 | 38.67 | 374,644 | +0.20(+0.52%) |
Mar 04, 2020 | 38.25 | 38.52 | 37.61 | 38.47 | 383,269 | +0.47(+1.24%) |
Mar 03, 2020 | 38.69 | 39.58 | 37.81 | 38.00 | 832,055 | -0.55(-1.43%) |
Mar 02, 2020 | 38.99 | 39.27 | 37.97 | 38.55 | 685,053 | -0.27(-0.70%) |
Feb 28, 2020 | 38.09 | 38.82 | 35.05 | 38.82 | 569,900 | +4.10(+11.81%) |
Feb 27, 2020 | 34.47 | 35.67 | 33.88 | 34.72 | 237,149 | -0.39(-1.11%) |
Feb 26, 2020 | 35.64 | 35.75 | 34.98 | 35.11 | 126,683 | -0.24(-0.68%) |
Feb 25, 2020 | 36.27 | 36.51 | 34.98 | 35.35 | 143,127 | -0.88(-2.43%) |
Feb 24, 2020 | 35.64 | 36.37 | 35.45 | 36.23 | 128,107 | -0.61(-1.66%) |
Feb 21, 2020 | 37.00 | 37.00 | 36.39 | 36.84 | 107,600 | -0.17(-0.46%) |
Feb 20, 2020 | 37.09 | 37.43 | 36.66 | 37.01 | 113,997 | -0.20(-0.54%) |
Feb 19, 2020 | 37.06 | 37.45 | 36.69 | 37.21 | 128,298 | +0.17(+0.46%) |
Feb 18, 2020 | 37.22 | 37.70 | 36.76 | 37.04 | 173,219 | -0.23(-0.62%) |
Feb 14, 2020 | 38.56 | 38.65 | 37.23 | 37.27 | 237,000 | -1.32(-3.42%) |
Feb 13, 2020 | 38.09 | 38.61 | 38.09 | 38.59 | 110,956 | +0.40(+1.05%) |
Feb 12, 2020 | 38.16 | 38.39 | 38.05 | 38.19 | 122,272 | +0.21(+0.55%) |
Feb 11, 2020 | 37.46 | 38.19 | 37.33 | 37.98 | 121,442 | +0.74(+1.99%) |
Feb 10, 2020 | 36.77 | 37.25 | 36.75 | 37.24 | 159,355 | +0.34(+0.92%) |
Feb 07, 2020 | 37.65 | 37.77 | 36.83 | 36.90 | 181,900 | -0.83(-2.20%) |
Feb 06, 2020 | 38.20 | 38.20 | 37.63 | 37.73 | 251,767 | -0.45(-1.18%) |
Feb 05, 2020 | 37.51 | 38.24 | 37.43 | 38.18 | 159,544 | +0.79(+2.11%) |
Feb 04, 2020 | 36.07 | 37.42 | 35.98 | 37.39 | 225,808 | +1.65(+4.62%) |