Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.40 | 41.49 | 38.81 | 39.23 | 444,582 | -2.72(-6.48%) |
Apr 29, 2020 | 40.00 | 42.98 | 39.64 | 41.95 | 619,708 | +2.76(+7.04%) |
Apr 28, 2020 | 37.48 | 40.23 | 37.39 | 39.19 | 537,488 | +1.25(+3.29%) |
Apr 27, 2020 | 38.10 | 38.56 | 37.37 | 37.94 | 511,050 | +0.24(+0.64%) |
Apr 24, 2020 | 36.19 | 38.99 | 36.16 | 37.70 | 535,600 | +1.61(+4.46%) |
Apr 23, 2020 | 37.27 | 37.84 | 35.87 | 36.09 | 476,124 | -0.87(-2.35%) |
Apr 22, 2020 | 34.37 | 37.48 | 34.37 | 36.96 | 743,488 | +2.02(+5.78%) |
Apr 21, 2020 | 36.44 | 37.60 | 33.36 | 34.94 | 690,414 | -1.34(-3.69%) |
Apr 20, 2020 | 31.50 | 37.30 | 31.50 | 36.28 | 1,291,104 | +4.29(+13.41%) |
Apr 17, 2020 | 31.11 | 31.99 | 29.68 | 31.99 | 422,200 | +1.52(+4.99%) |
Apr 16, 2020 | 32.49 | 32.63 | 30.13 | 30.47 | 514,628 | -1.04(-3.30%) |
Apr 15, 2020 | 30.21 | 31.65 | 29.11 | 31.51 | 508,986 | +1.16(+3.82%) |
Apr 14, 2020 | 30.53 | 31.58 | 29.52 | 30.35 | 579,229 | +0.49(+1.64%) |
Apr 13, 2020 | 30.39 | 30.40 | 28.77 | 29.86 | 194,443 | -0.55(-1.81%) |
Apr 09, 2020 | 29.55 | 31.11 | 28.25 | 30.41 | 562,900 | +0.10(+0.33%) |
Apr 08, 2020 | 25.50 | 30.33 | 25.50 | 30.31 | 1,353,576 | +6.88(+29.36%) |
Apr 07, 2020 | 24.73 | 25.06 | 23.04 | 23.43 | 368,381 | -0.34(-1.43%) |
Apr 06, 2020 | 23.55 | 25.20 | 23.27 | 23.77 | 440,581 | +0.83(+3.62%) |
Apr 03, 2020 | 23.84 | 24.50 | 22.52 | 22.94 | 295,400 | -1.30(-5.36%) |
Apr 02, 2020 | 24.15 | 25.24 | 23.20 | 24.24 | 415,085 | +0.01(+0.04%) |
Apr 01, 2020 | 23.37 | 25.31 | 23.18 | 24.23 | 387,097 | -0.94(-3.73%) |
Mar 31, 2020 | 24.48 | 25.56 | 24.39 | 25.17 | 157,802 | +0.69(+2.82%) |
Mar 30, 2020 | 25.97 | 26.70 | 24.32 | 24.48 | 203,824 | -1.87(-7.10%) |
Mar 27, 2020 | 23.85 | 26.98 | 23.00 | 26.35 | 432,200 | +1.32(+5.27%) |
Mar 26, 2020 | 24.03 | 25.12 | 23.59 | 25.03 | 294,444 | +1.00(+4.16%) |
Mar 25, 2020 | 24.00 | 25.76 | 23.33 | 24.03 | 257,907 | -0.08(-0.33%) |
Mar 24, 2020 | 25.18 | 25.87 | 23.12 | 24.11 | 214,375 | +0.87(+3.74%) |
Mar 23, 2020 | 21.79 | 23.45 | 20.66 | 23.24 | 361,449 | +1.55(+7.15%) |
Mar 20, 2020 | 24.26 | 26.29 | 21.00 | 21.69 | 381,400 | -1.63(-6.99%) |
Mar 19, 2020 | 24.57 | 35.00 | 21.20 | 23.32 | 957,497 | +0.40(+1.75%) |
Mar 18, 2020 | 21.90 | 23.37 | 20.42 | 22.92 | 368,322 | -0.49(-2.09%) |
Mar 17, 2020 | 23.00 | 24.12 | 22.89 | 23.41 | 401,185 | +1.06(+4.74%) |
Mar 16, 2020 | 25.00 | 25.00 | 21.97 | 22.35 | 696,765 | -3.65(-14.04%) |
Mar 13, 2020 | 24.82 | 26.00 | 24.50 | 26.00 | 361,900 | +2.18(+9.15%) |
Mar 12, 2020 | 25.37 | 28.09 | 23.79 | 23.82 | 476,026 | -3.34(-12.30%) |
Mar 11, 2020 | 29.18 | 29.19 | 27.08 | 27.16 | 351,746 | -2.39(-8.09%) |
Mar 10, 2020 | 28.50 | 29.60 | 27.79 | 29.55 | 206,261 | +1.68(+6.03%) |
Mar 09, 2020 | 28.90 | 29.46 | 25.60 | 27.87 | 328,287 | -2.77(-9.04%) |
Mar 06, 2020 | 31.60 | 31.98 | 29.44 | 30.64 | 316,800 | -1.36(-4.25%) |
Mar 05, 2020 | 32.23 | 32.99 | 31.65 | 32.00 | 360,193 | -0.93(-2.82%) |
Mar 04, 2020 | 33.00 | 33.00 | 31.66 | 32.93 | 345,926 | +0.93(+2.91%) |
Mar 03, 2020 | 34.49 | 34.49 | 31.32 | 32.00 | 452,490 | -2.34(-6.81%) |
Mar 02, 2020 | 31.73 | 34.41 | 31.26 | 34.34 | 255,677 | +2.86(+9.09%) |
Feb 28, 2020 | 31.09 | 31.90 | 30.11 | 31.48 | 369,100 | -0.58(-1.81%) |
Feb 27, 2020 | 31.99 | 32.47 | 31.08 | 32.06 | 383,460 | -0.84(-2.55%) |
Feb 26, 2020 | 32.00 | 33.39 | 32.00 | 32.90 | 286,788 | +0.90(+2.81%) |
Feb 25, 2020 | 32.73 | 33.47 | 31.63 | 32.00 | 394,945 | -0.76(-2.32%) |
Feb 24, 2020 | 31.72 | 32.99 | 31.07 | 32.76 | 372,736 | -0.95(-2.82%) |
Feb 21, 2020 | 33.41 | 34.51 | 31.21 | 33.71 | 588,400 | -1.40(-3.99%) |
Feb 20, 2020 | 31.10 | 35.13 | 30.75 | 35.11 | 2,003,057 | +5.11(+17.03%) |
Feb 19, 2020 | 30.76 | 31.85 | 28.70 | 30.00 | 2,268,892 | +2.00(+7.14%) |
Feb 18, 2020 | 27.67 | 28.00 | 26.76 | 28.00 | 429,357 | +0.10(+0.36%) |
Feb 14, 2020 | 27.00 | 27.90 | 26.42 | 27.90 | 240,400 | +0.55(+2.01%) |
Feb 13, 2020 | 26.99 | 27.74 | 26.34 | 27.35 | 217,732 | +0.35(+1.30%) |
Feb 12, 2020 | 25.94 | 27.66 | 25.56 | 27.00 | 189,214 | +0.89(+3.41%) |
Feb 11, 2020 | 26.28 | 26.71 | 25.55 | 26.11 | 116,857 | -0.26(-0.99%) |
Feb 10, 2020 | 25.50 | 27.16 | 25.50 | 26.37 | 134,958 | +0.65(+2.53%) |
Feb 07, 2020 | 25.33 | 25.95 | 25.01 | 25.72 | 105,500 | +0.32(+1.26%) |
Feb 06, 2020 | 25.47 | 25.64 | 24.59 | 25.40 | 188,881 | -0.19(-0.74%) |
Feb 05, 2020 | 26.64 | 26.64 | 25.31 | 25.59 | 145,606 | -0.85(-3.21%) |
Feb 04, 2020 | 25.83 | 26.44 | 25.12 | 26.44 | 128,101 | +0.85(+3.32%) |