Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.30 | 30.30 | 29.16 | 29.22 | 1,209,765 | -1.81(-5.83%) |
Apr 29, 2020 | 31.20 | 31.63 | 30.26 | 31.03 | 808,503 | +0.91(+3.02%) |
Apr 28, 2020 | 29.23 | 30.49 | 29.23 | 30.12 | 641,997 | +1.68(+5.90%) |
Apr 27, 2020 | 28.56 | 28.91 | 28.36 | 28.45 | 759,096 | +0.08(+0.27%) |
Apr 24, 2020 | 28.09 | 28.48 | 27.57 | 28.37 | 465,234 | +0.49(+1.77%) |
Apr 23, 2020 | 27.96 | 28.52 | 27.49 | 27.88 | 584,714 | -0.61(-2.13%) |
Apr 22, 2020 | 28.73 | 28.87 | 28.04 | 28.48 | 684,952 | +0.46(+1.64%) |
Apr 21, 2020 | 26.16 | 28.13 | 26.16 | 28.02 | 599,998 | +0.94(+3.48%) |
Apr 20, 2020 | 28.39 | 28.39 | 26.85 | 27.08 | 759,022 | -1.89(-6.51%) |
Apr 17, 2020 | 28.43 | 29.46 | 28.43 | 28.97 | 636,533 | +1.30(+4.69%) |
Apr 16, 2020 | 28.05 | 28.29 | 26.98 | 27.67 | 658,804 | -0.48(-1.69%) |
Apr 15, 2020 | 28.90 | 29.67 | 28.02 | 28.14 | 668,271 | -2.28(-7.48%) |
Apr 14, 2020 | 30.57 | 30.86 | 29.91 | 30.42 | 585,502 | +0.77(+2.60%) |
Apr 13, 2020 | 30.63 | 30.88 | 29.10 | 29.65 | 763,534 | -1.29(-4.17%) |
Apr 09, 2020 | 29.99 | 31.30 | 29.69 | 30.94 | 825,978 | +1.64(+5.58%) |
Apr 08, 2020 | 29.07 | 29.85 | 28.38 | 29.30 | 776,609 | +0.67(+2.33%) |
Apr 07, 2020 | 29.93 | 30.19 | 28.10 | 28.64 | 683,933 | -0.08(-0.27%) |
Apr 06, 2020 | 28.04 | 28.97 | 27.47 | 28.71 | 810,412 | +1.99(+7.45%) |
Apr 03, 2020 | 26.34 | 27.30 | 26.24 | 26.72 | 544,526 | +0.00(+0.00%) |
Apr 02, 2020 | 25.28 | 27.84 | 24.95 | 26.72 | 732,928 | +1.13(+4.43%) |
Apr 01, 2020 | 28.02 | 28.30 | 25.21 | 25.59 | 779,140 | -3.80(-12.92%) |
Mar 31, 2020 | 29.59 | 29.86 | 28.45 | 29.39 | 850,102 | -0.47(-1.56%) |
Mar 30, 2020 | 28.45 | 29.95 | 28.00 | 29.86 | 938,875 | +1.40(+4.93%) |
Mar 27, 2020 | 26.57 | 29.87 | 26.40 | 28.45 | 936,248 | +0.11(+0.40%) |
Mar 26, 2020 | 26.19 | 28.71 | 25.65 | 28.34 | 686,399 | +2.43(+9.38%) |
Mar 25, 2020 | 24.48 | 27.16 | 23.44 | 25.91 | 1,150,356 | +1.55(+6.36%) |
Mar 24, 2020 | 24.29 | 25.27 | 22.67 | 24.36 | 1,091,845 | +0.93(+3.99%) |
Mar 23, 2020 | 26.79 | 27.49 | 22.29 | 23.43 | 1,236,922 | -3.52(-13.07%) |
Mar 20, 2020 | 25.63 | 28.69 | 24.93 | 26.95 | 3,174,458 | +1.63(+6.42%) |
Mar 19, 2020 | 20.97 | 26.11 | 20.21 | 25.32 | 1,908,584 | +4.03(+18.94%) |
Mar 18, 2020 | 25.36 | 26.12 | 18.29 | 21.29 | 1,389,119 | -5.72(-21.17%) |
Mar 17, 2020 | 23.71 | 27.21 | 22.94 | 27.01 | 1,405,257 | +3.86(+16.67%) |
Mar 16, 2020 | 26.11 | 26.11 | 22.85 | 23.15 | 1,185,335 | -5.13(-18.13%) |
Mar 13, 2020 | 27.03 | 28.30 | 24.47 | 28.28 | 1,550,942 | +2.79(+10.92%) |
Mar 12, 2020 | 26.56 | 27.26 | 25.27 | 25.49 | 1,545,028 | -2.94(-10.34%) |
Mar 11, 2020 | 29.91 | 30.08 | 27.71 | 28.43 | 888,855 | -2.16(-7.06%) |
Mar 10, 2020 | 30.54 | 31.21 | 28.97 | 30.59 | 966,447 | +0.61(+2.03%) |
Mar 09, 2020 | 30.67 | 30.88 | 29.56 | 29.99 | 1,060,283 | -2.61(-8.02%) |
Mar 06, 2020 | 31.52 | 32.68 | 31.13 | 32.60 | 695,479 | +0.24(+0.74%) |
Mar 05, 2020 | 32.54 | 32.78 | 31.92 | 32.36 | 954,458 | -0.88(-2.66%) |
Mar 04, 2020 | 32.12 | 33.40 | 32.12 | 33.24 | 528,701 | +1.47(+4.61%) |
Mar 03, 2020 | 32.18 | 33.08 | 31.66 | 31.78 | 778,001 | -0.46(-1.44%) |
Mar 02, 2020 | 30.52 | 32.24 | 30.39 | 32.24 | 1,069,346 | +1.98(+6.54%) |
Feb 28, 2020 | 31.23 | 31.41 | 29.90 | 30.26 | 1,259,331 | -1.73(-5.41%) |
Feb 27, 2020 | 33.14 | 33.56 | 31.96 | 31.99 | 777,811 | -1.47(-4.38%) |
Feb 26, 2020 | 34.90 | 35.14 | 33.37 | 33.46 | 1,036,827 | -1.29(-3.72%) |
Feb 25, 2020 | 35.99 | 35.99 | 34.72 | 34.75 | 573,167 | -1.28(-3.54%) |
Feb 24, 2020 | 36.61 | 36.61 | 35.98 | 36.03 | 645,121 | -0.97(-2.62%) |
Feb 21, 2020 | 37.20 | 37.42 | 36.80 | 37.00 | 578,438 | -0.15(-0.39%) |
Feb 20, 2020 | 36.93 | 37.22 | 36.77 | 37.14 | 472,475 | +0.14(+0.37%) |
Feb 19, 2020 | 37.41 | 37.55 | 37.00 | 37.00 | 427,633 | -0.44(-1.17%) |
Feb 18, 2020 | 37.29 | 37.49 | 37.13 | 37.44 | 819,404 | +0.22(+0.60%) |
Feb 14, 2020 | 37.06 | 37.30 | 36.89 | 37.22 | 477,150 | +0.27(+0.74%) |
Feb 13, 2020 | 36.35 | 37.00 | 36.12 | 36.94 | 537,613 | +0.54(+1.48%) |
Feb 12, 2020 | 36.52 | 36.62 | 35.92 | 36.40 | 532,558 | -0.06(-0.16%) |
Feb 11, 2020 | 36.61 | 36.82 | 36.44 | 36.46 | 633,027 | -0.09(-0.23%) |
Feb 10, 2020 | 36.52 | 36.78 | 36.28 | 36.55 | 611,272 | +0.15(+0.40%) |
Feb 07, 2020 | 36.34 | 36.58 | 35.85 | 36.40 | 790,232 | +0.14(+0.38%) |
Feb 06, 2020 | 35.99 | 36.36 | 34.77 | 36.27 | 895,478 | +0.15(+0.40%) |
Feb 05, 2020 | 35.86 | 36.25 | 35.76 | 36.12 | 673,747 | +0.33(+0.93%) |
Feb 04, 2020 | 36.44 | 36.44 | 35.68 | 35.79 | 602,085 | -0.55(-1.51%) |