Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.20 | 30.25 | 29.50 | 29.76 | 132,100 | -1.25(-4.04%) |
Apr 29, 2020 | 30.47 | 31.42 | 30.17 | 31.02 | 103,466 | +1.55(+5.24%) |
Apr 28, 2020 | 29.94 | 30.43 | 29.40 | 29.47 | 130,358 | +0.50(+1.74%) |
Apr 27, 2020 | 27.67 | 29.12 | 27.49 | 28.97 | 76,167 | +1.70(+6.22%) |
Apr 24, 2020 | 26.84 | 27.53 | 26.52 | 27.27 | 73,052 | +0.62(+2.32%) |
Apr 23, 2020 | 26.36 | 27.19 | 26.36 | 26.66 | 139,184 | +0.38(+1.45%) |
Apr 22, 2020 | 26.81 | 27.23 | 26.18 | 26.28 | 77,632 | +0.07(+0.27%) |
Apr 21, 2020 | 26.15 | 26.64 | 25.94 | 26.21 | 163,840 | -0.81(-3.01%) |
Apr 20, 2020 | 26.36 | 27.63 | 26.02 | 27.02 | 127,507 | +0.01(+0.03%) |
Apr 17, 2020 | 25.74 | 27.16 | 25.74 | 27.01 | 164,453 | +2.38(+9.64%) |
Apr 16, 2020 | 25.62 | 25.62 | 24.36 | 24.63 | 180,622 | -0.94(-3.66%) |
Apr 15, 2020 | 26.29 | 26.29 | 25.46 | 25.57 | 153,409 | -1.81(-6.61%) |
Apr 14, 2020 | 28.57 | 28.69 | 26.96 | 27.38 | 295,937 | -0.41(-1.49%) |
Apr 13, 2020 | 29.32 | 29.32 | 27.61 | 27.79 | 80,865 | -1.47(-5.04%) |
Apr 09, 2020 | 28.16 | 29.45 | 28.16 | 29.27 | 207,831 | +2.01(+7.39%) |
Apr 08, 2020 | 26.41 | 27.39 | 26.01 | 27.26 | 180,216 | +1.35(+5.21%) |
Apr 07, 2020 | 26.53 | 27.37 | 25.80 | 25.91 | 157,288 | +0.61(+2.41%) |
Apr 06, 2020 | 24.25 | 25.47 | 24.25 | 25.30 | 288,863 | +2.17(+9.39%) |
Apr 03, 2020 | 24.01 | 24.28 | 22.82 | 23.12 | 162,301 | -1.11(-4.59%) |
Apr 02, 2020 | 23.64 | 24.84 | 23.55 | 24.24 | 263,650 | +0.45(+1.89%) |
Apr 01, 2020 | 24.30 | 24.34 | 23.54 | 23.79 | 105,439 | -1.74(-6.81%) |
Mar 31, 2020 | 26.29 | 26.58 | 25.18 | 25.53 | 325,896 | -0.97(-3.67%) |
Mar 30, 2020 | 26.54 | 26.62 | 25.74 | 26.50 | 155,780 | -0.04(-0.13%) |
Mar 27, 2020 | 26.23 | 27.37 | 25.88 | 26.53 | 213,267 | -0.79(-2.88%) |
Mar 26, 2020 | 25.06 | 27.58 | 25.00 | 27.32 | 229,483 | +2.51(+10.11%) |
Mar 25, 2020 | 24.81 | 25.84 | 23.66 | 24.81 | 315,401 | +0.37(+1.52%) |
Mar 24, 2020 | 23.16 | 24.48 | 22.91 | 24.44 | 81,512 | +2.64(+12.11%) |
Mar 23, 2020 | 23.84 | 23.84 | 21.53 | 21.80 | 133,010 | -2.33(-9.67%) |
Mar 20, 2020 | 25.45 | 25.47 | 23.86 | 24.13 | 80,970 | -1.09(-4.33%) |
Mar 19, 2020 | 23.59 | 25.71 | 22.73 | 25.23 | 130,858 | +1.31(+5.48%) |
Mar 18, 2020 | 24.48 | 25.10 | 23.25 | 23.91 | 190,831 | -2.43(-9.23%) |
Mar 17, 2020 | 25.33 | 26.35 | 23.99 | 26.35 | 101,749 | +1.65(+6.69%) |
Mar 16, 2020 | 24.54 | 26.43 | 23.80 | 24.69 | 149,384 | -4.04(-14.06%) |
Mar 13, 2020 | 27.59 | 28.77 | 26.42 | 28.73 | 194,534 | +3.16(+12.34%) |
Mar 12, 2020 | 25.83 | 27.54 | 25.02 | 25.58 | 340,141 | -2.62(-9.30%) |
Mar 11, 2020 | 29.11 | 29.37 | 27.79 | 28.20 | 152,682 | -1.99(-6.60%) |
Mar 10, 2020 | 29.54 | 30.27 | 28.22 | 30.19 | 132,482 | +2.04(+7.24%) |
Mar 09, 2020 | 29.77 | 30.29 | 27.92 | 28.16 | 345,086 | -4.95(-14.95%) |
Mar 06, 2020 | 33.10 | 34.09 | 32.48 | 33.10 | 131,748 | -1.64(-4.71%) |
Mar 05, 2020 | 35.75 | 35.75 | 34.32 | 34.74 | 128,195 | -2.20(-5.96%) |
Mar 04, 2020 | 36.74 | 36.99 | 35.75 | 36.94 | 125,858 | +0.76(+2.10%) |
Mar 03, 2020 | 37.85 | 38.02 | 35.90 | 36.18 | 143,930 | -1.68(-4.43%) |
Mar 02, 2020 | 36.24 | 37.86 | 35.67 | 37.86 | 96,255 | +1.74(+4.82%) |
Feb 28, 2020 | 35.86 | 36.55 | 35.31 | 36.12 | 156,565 | -1.08(-2.89%) |
Feb 27, 2020 | 37.95 | 38.87 | 37.20 | 37.20 | 173,491 | -1.81(-4.64%) |
Feb 26, 2020 | 39.92 | 40.12 | 39.01 | 39.01 | 64,767 | -0.64(-1.61%) |
Feb 25, 2020 | 41.58 | 41.58 | 39.55 | 39.65 | 184,866 | -1.78(-4.31%) |
Feb 24, 2020 | 41.32 | 41.69 | 41.24 | 41.43 | 57,286 | -1.25(-2.93%) |
Feb 21, 2020 | 42.91 | 42.91 | 42.36 | 42.68 | 37,969 | -0.52(-1.19%) |
Feb 20, 2020 | 42.69 | 43.34 | 42.69 | 43.20 | 62,460 | +0.38(+0.90%) |
Feb 19, 2020 | 42.63 | 42.90 | 42.63 | 42.81 | 75,405 | +0.32(+0.76%) |
Feb 18, 2020 | 42.85 | 42.97 | 42.15 | 42.49 | 52,786 | -0.58(-1.34%) |
Feb 14, 2020 | 43.21 | 43.25 | 42.88 | 43.06 | 55,810 | -0.21(-0.49%) |
Feb 13, 2020 | 42.85 | 43.29 | 42.85 | 43.27 | 47,490 | +0.26(+0.61%) |
Feb 12, 2020 | 43.21 | 43.45 | 42.90 | 43.01 | 44,577 | +0.06(+0.14%) |
Feb 11, 2020 | 42.87 | 43.23 | 42.87 | 42.95 | 64,424 | +0.29(+0.68%) |
Feb 10, 2020 | 42.50 | 42.66 | 42.38 | 42.66 | 37,738 | +0.00(+0.00%) |
Feb 07, 2020 | 42.65 | 42.73 | 42.43 | 42.66 | 53,294 | -0.22(-0.51%) |
Feb 06, 2020 | 43.50 | 43.61 | 42.88 | 42.88 | 34,071 | -0.45(-1.03%) |
Feb 05, 2020 | 42.90 | 43.38 | 42.90 | 43.33 | 69,162 | +0.94(+2.21%) |
Feb 04, 2020 | 42.47 | 42.68 | 42.36 | 42.39 | 64,436 | +0.52(+1.25%) |