Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.81 | 27.81 | 26.69 | 26.80 | 991,350 | -1.33(-4.72%) |
Apr 29, 2020 | 27.55 | 28.36 | 27.42 | 28.13 | 530,943 | +1.66(+6.27%) |
Apr 28, 2020 | 26.18 | 26.73 | 25.71 | 26.47 | 161,367 | +0.86(+3.35%) |
Apr 27, 2020 | 25.03 | 25.96 | 25.00 | 25.61 | 129,924 | +0.86(+3.48%) |
Apr 24, 2020 | 25.04 | 25.04 | 24.36 | 24.75 | 167,160 | +0.12(+0.48%) |
Apr 23, 2020 | 24.75 | 25.06 | 24.36 | 24.63 | 143,825 | +0.15(+0.60%) |
Apr 22, 2020 | 24.95 | 25.04 | 24.39 | 24.49 | 57,172 | +0.21(+0.84%) |
Apr 21, 2020 | 24.42 | 24.70 | 24.05 | 24.28 | 64,766 | -0.53(-2.13%) |
Apr 20, 2020 | 24.74 | 25.26 | 24.46 | 24.81 | 93,855 | -0.46(-1.82%) |
Apr 17, 2020 | 25.97 | 25.97 | 24.72 | 25.27 | 618,248 | +1.40(+5.89%) |
Apr 16, 2020 | 24.16 | 24.33 | 23.47 | 23.86 | 249,556 | -0.54(-2.20%) |
Apr 15, 2020 | 24.78 | 24.78 | 24.03 | 24.40 | 188,592 | -0.82(-3.25%) |
Apr 14, 2020 | 25.60 | 25.82 | 24.99 | 25.22 | 198,667 | +0.65(+2.66%) |
Apr 13, 2020 | 26.02 | 26.02 | 23.68 | 24.56 | 428,838 | -0.77(-3.04%) |
Apr 09, 2020 | 25.62 | 26.28 | 24.85 | 25.34 | 440,742 | +1.03(+4.26%) |
Apr 08, 2020 | 23.72 | 24.50 | 23.39 | 24.30 | 332,987 | +1.09(+4.71%) |
Apr 07, 2020 | 24.49 | 24.91 | 22.95 | 23.21 | 258,530 | +0.71(+3.17%) |
Apr 06, 2020 | 21.91 | 22.62 | 21.66 | 22.49 | 280,570 | +1.80(+8.68%) |
Apr 03, 2020 | 21.46 | 21.46 | 20.13 | 20.70 | 79,073 | -0.60(-2.84%) |
Apr 02, 2020 | 21.77 | 22.31 | 20.95 | 21.30 | 207,676 | -0.61(-2.76%) |
Apr 01, 2020 | 22.90 | 22.90 | 21.57 | 21.91 | 102,492 | -1.86(-7.84%) |
Mar 31, 2020 | 24.03 | 24.80 | 23.58 | 23.77 | 88,649 | -0.21(-0.85%) |
Mar 30, 2020 | 23.78 | 24.09 | 22.61 | 23.98 | 107,163 | -0.16(-0.67%) |
Mar 27, 2020 | 24.95 | 24.95 | 23.85 | 24.14 | 117,381 | -1.83(-7.05%) |
Mar 26, 2020 | 25.98 | 26.91 | 25.24 | 25.97 | 410,605 | +0.67(+2.66%) |
Mar 25, 2020 | 26.72 | 26.72 | 23.63 | 25.30 | 451,800 | +1.37(+5.71%) |
Mar 24, 2020 | 22.38 | 24.40 | 22.38 | 23.93 | 249,023 | +3.33(+16.16%) |
Mar 23, 2020 | 20.62 | 21.03 | 19.47 | 20.60 | 179,733 | +0.19(+0.95%) |
Mar 20, 2020 | 21.43 | 22.78 | 20.11 | 20.41 | 228,546 | +0.00(+0.00%) |
Mar 19, 2020 | 19.31 | 21.02 | 18.04 | 20.41 | 336,944 | +1.25(+6.50%) |
Mar 18, 2020 | 20.87 | 21.20 | 17.13 | 19.16 | 324,207 | -2.86(-12.98%) |
Mar 17, 2020 | 23.50 | 24.35 | 21.59 | 22.02 | 101,161 | -0.93(-4.04%) |
Mar 16, 2020 | 24.81 | 26.41 | 22.84 | 22.95 | 113,606 | -3.99(-14.82%) |
Mar 13, 2020 | 26.67 | 27.88 | 24.84 | 26.94 | 135,442 | +2.00(+8.01%) |
Mar 12, 2020 | 26.62 | 26.72 | 24.87 | 24.94 | 366,262 | -4.32(-14.77%) |
Mar 11, 2020 | 30.54 | 30.66 | 28.81 | 29.26 | 804,659 | -2.51(-7.91%) |
Mar 10, 2020 | 31.22 | 31.78 | 29.66 | 31.77 | 444,456 | +1.71(+5.67%) |
Mar 09, 2020 | 31.14 | 32.24 | 29.80 | 30.07 | 89,598 | -2.67(-8.14%) |
Mar 06, 2020 | 31.98 | 33.39 | 31.54 | 32.73 | 138,319 | -0.16(-0.48%) |
Mar 05, 2020 | 34.16 | 34.16 | 32.71 | 32.89 | 50,627 | -2.42(-6.86%) |
Mar 04, 2020 | 35.05 | 35.34 | 34.14 | 35.31 | 35,544 | +0.69(+1.99%) |
Mar 03, 2020 | 35.91 | 36.42 | 34.17 | 34.62 | 18,691 | -1.05(-2.95%) |
Mar 02, 2020 | 35.31 | 35.93 | 34.33 | 35.68 | 63,967 | +0.25(+0.71%) |
Feb 28, 2020 | 34.44 | 35.84 | 34.44 | 35.43 | 79,847 | -0.29(-0.80%) |
Feb 27, 2020 | 35.89 | 37.17 | 35.42 | 35.71 | 20,222 | -1.31(-3.54%) |
Feb 26, 2020 | 38.82 | 38.82 | 37.02 | 37.02 | 13,746 | -1.70(-4.38%) |
Feb 25, 2020 | 40.72 | 41.20 | 38.65 | 38.72 | 10,296 | -2.00(-4.92%) |
Feb 24, 2020 | 41.01 | 41.06 | 40.69 | 40.72 | 5,588 | -1.79(-4.22%) |
Feb 21, 2020 | 42.65 | 42.65 | 42.43 | 42.52 | 822 | -0.81(-1.88%) |
Feb 20, 2020 | 43.57 | 43.57 | 43.01 | 43.33 | 5,811 | +0.03(+0.06%) |
Feb 19, 2020 | 43.47 | 43.47 | 43.31 | 43.31 | 1,553 | +0.13(+0.30%) |
Feb 18, 2020 | 43.28 | 43.28 | 43.03 | 43.18 | 3,726 | -0.17(-0.39%) |
Feb 14, 2020 | 43.42 | 43.42 | 43.23 | 43.35 | 1,438 | -0.10(-0.23%) |
Feb 13, 2020 | 43.16 | 43.44 | 43.05 | 43.44 | 2,488 | -0.04(-0.08%) |
Feb 12, 2020 | 43.13 | 43.50 | 43.13 | 43.48 | 2,412 | +0.50(+1.15%) |
Feb 11, 2020 | 42.97 | 43.16 | 42.97 | 42.98 | 1,101 | +0.38(+0.90%) |
Feb 10, 2020 | 42.34 | 42.60 | 42.34 | 42.60 | 5,038 | +0.10(+0.23%) |
Feb 07, 2020 | 42.53 | 42.54 | 42.48 | 42.51 | 1,233 | -0.38(-0.88%) |
Feb 06, 2020 | 43.64 | 43.64 | 42.88 | 42.88 | 3,846 | -0.47(-1.08%) |
Feb 05, 2020 | 42.73 | 43.44 | 42.73 | 43.35 | 4,587 | +0.66(+1.55%) |
Feb 04, 2020 | 42.38 | 42.77 | 42.38 | 42.69 | 9,254 | +0.91(+2.17%) |