Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.35 | 29.46 | 28.64 | 28.86 | 264,255 | -0.49(-1.67%) |
Apr 29, 2020 | 29.29 | 29.39 | 28.22 | 29.35 | 252,240 | +2.50(+9.31%) |
Apr 28, 2020 | 27.05 | 27.38 | 26.56 | 26.85 | 147,391 | +0.44(+1.67%) |
Apr 27, 2020 | 25.88 | 26.72 | 25.78 | 26.41 | 224,648 | +0.75(+2.92%) |
Apr 24, 2020 | 25.52 | 25.73 | 25.00 | 25.66 | 112,600 | +0.25(+0.98%) |
Apr 23, 2020 | 25.56 | 26.01 | 25.39 | 25.41 | 154,390 | -0.12(-0.47%) |
Apr 22, 2020 | 25.56 | 25.78 | 25.36 | 25.53 | 184,966 | +0.77(+3.11%) |
Apr 21, 2020 | 24.80 | 25.41 | 24.39 | 24.76 | 256,302 | -0.66(-2.60%) |
Apr 20, 2020 | 25.18 | 25.87 | 25.08 | 25.42 | 225,717 | -0.06(-0.24%) |
Apr 17, 2020 | 25.62 | 25.65 | 25.02 | 25.48 | 169,600 | +0.58(+2.33%) |
Apr 16, 2020 | 24.30 | 25.04 | 24.24 | 24.90 | 263,889 | +0.55(+2.26%) |
Apr 15, 2020 | 23.82 | 24.55 | 23.28 | 24.35 | 230,757 | -0.33(-1.34%) |
Apr 14, 2020 | 23.92 | 24.99 | 23.80 | 24.68 | 214,528 | +1.39(+5.97%) |
Apr 13, 2020 | 23.11 | 23.39 | 22.38 | 23.29 | 247,689 | -0.17(-0.72%) |
Apr 09, 2020 | 23.59 | 23.92 | 23.01 | 23.46 | 175,400 | +0.57(+2.49%) |
Apr 08, 2020 | 22.93 | 23.45 | 22.54 | 22.89 | 257,955 | +0.38(+1.69%) |
Apr 07, 2020 | 21.89 | 22.97 | 21.89 | 22.51 | 310,515 | +1.35(+6.38%) |
Apr 06, 2020 | 20.96 | 21.73 | 20.61 | 21.16 | 390,501 | +1.20(+6.01%) |
Apr 03, 2020 | 20.11 | 20.33 | 19.64 | 19.96 | 386,700 | -0.53(-2.59%) |
Apr 02, 2020 | 20.32 | 20.60 | 19.92 | 20.49 | 259,751 | +0.10(+0.49%) |
Apr 01, 2020 | 21.14 | 21.56 | 20.16 | 20.39 | 207,023 | -1.82(-8.19%) |
Mar 31, 2020 | 22.55 | 22.64 | 21.57 | 22.21 | 409,203 | -0.41(-1.81%) |
Mar 30, 2020 | 23.10 | 23.69 | 22.17 | 22.62 | 278,141 | -0.30(-1.31%) |
Mar 27, 2020 | 22.47 | 23.43 | 21.83 | 22.92 | 389,100 | -0.35(-1.50%) |
Mar 26, 2020 | 22.01 | 23.50 | 21.73 | 23.27 | 383,769 | +1.32(+6.01%) |
Mar 25, 2020 | 21.06 | 22.45 | 20.72 | 21.95 | 478,541 | +0.89(+4.23%) |
Mar 24, 2020 | 19.21 | 21.06 | 18.71 | 21.06 | 421,806 | +2.35(+12.56%) |
Mar 23, 2020 | 18.24 | 18.95 | 17.33 | 18.71 | 342,761 | +0.33(+1.80%) |
Mar 20, 2020 | 18.00 | 18.75 | 17.15 | 18.38 | 694,800 | +0.88(+5.03%) |
Mar 19, 2020 | 16.02 | 18.18 | 15.82 | 17.50 | 505,824 | +1.36(+8.43%) |
Mar 18, 2020 | 17.13 | 17.96 | 15.00 | 16.14 | 731,479 | -2.88(-15.14%) |
Mar 17, 2020 | 18.49 | 19.18 | 16.33 | 19.02 | 763,810 | +0.91(+5.02%) |
Mar 16, 2020 | 19.83 | 20.43 | 17.82 | 18.11 | 406,789 | -3.84(-17.49%) |
Mar 13, 2020 | 22.30 | 22.60 | 20.46 | 21.95 | 618,900 | +0.65(+3.05%) |
Mar 12, 2020 | 21.67 | 22.73 | 20.49 | 21.30 | 496,833 | -1.98(-8.51%) |
Mar 11, 2020 | 24.91 | 25.15 | 22.60 | 23.28 | 345,007 | -2.29(-8.96%) |
Mar 10, 2020 | 25.47 | 25.85 | 24.41 | 25.57 | 241,717 | +0.80(+3.23%) |
Mar 09, 2020 | 26.29 | 26.29 | 24.55 | 24.77 | 343,735 | -2.52(-9.23%) |
Mar 06, 2020 | 26.93 | 27.37 | 26.25 | 27.29 | 353,600 | -0.64(-2.29%) |
Mar 05, 2020 | 28.65 | 29.05 | 27.41 | 27.93 | 333,076 | -1.44(-4.90%) |
Mar 04, 2020 | 29.45 | 29.49 | 28.50 | 29.37 | 248,157 | +0.47(+1.63%) |
Mar 03, 2020 | 29.87 | 30.03 | 28.50 | 28.90 | 286,183 | -0.93(-3.12%) |
Mar 02, 2020 | 29.18 | 29.96 | 28.77 | 29.83 | 332,411 | +0.83(+2.86%) |
Feb 28, 2020 | 28.09 | 29.09 | 27.63 | 29.00 | 506,200 | -0.09(-0.31%) |
Feb 27, 2020 | 29.30 | 29.83 | 28.45 | 29.09 | 505,061 | -1.06(-3.52%) |
Feb 26, 2020 | 30.05 | 30.99 | 29.88 | 30.15 | 336,302 | +0.06(+0.20%) |
Feb 25, 2020 | 31.49 | 31.59 | 30.02 | 30.09 | 442,217 | -1.24(-3.96%) |
Feb 24, 2020 | 31.26 | 31.73 | 30.80 | 31.33 | 251,541 | -0.93(-2.88%) |
Feb 21, 2020 | 33.40 | 33.40 | 32.22 | 32.26 | 217,600 | -1.21(-3.62%) |
Feb 20, 2020 | 34.10 | 34.75 | 33.20 | 33.47 | 427,491 | -0.79(-2.31%) |
Feb 19, 2020 | 33.41 | 34.63 | 33.41 | 34.26 | 545,222 | +1.23(+3.72%) |
Feb 18, 2020 | 34.62 | 34.62 | 32.31 | 33.03 | 578,489 | -1.61(-4.65%) |
Feb 14, 2020 | 34.63 | 35.70 | 34.51 | 34.64 | 545,700 | +0.04(+0.12%) |
Feb 13, 2020 | 33.41 | 34.82 | 33.39 | 34.60 | 506,843 | +0.85(+2.52%) |
Feb 12, 2020 | 33.55 | 33.76 | 33.10 | 33.75 | 477,270 | +0.28(+0.84%) |
Feb 11, 2020 | 32.30 | 33.50 | 32.15 | 33.47 | 559,728 | +1.32(+4.11%) |
Feb 10, 2020 | 31.44 | 32.17 | 31.44 | 32.15 | 231,104 | +0.55(+1.74%) |
Feb 07, 2020 | 31.23 | 31.85 | 31.09 | 31.60 | 315,300 | +0.36(+1.15%) |
Feb 06, 2020 | 31.69 | 31.79 | 30.94 | 31.24 | 443,908 | -0.18(-0.57%) |
Feb 05, 2020 | 32.89 | 34.21 | 31.31 | 31.42 | 676,830 | -0.42(-1.32%) |
Feb 04, 2020 | 31.33 | 32.14 | 31.17 | 31.84 | 483,760 | +0.79(+2.54%) |