Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.54 | 31.55 | 29.60 | 30.38 | 159,690 | -1.99(-6.16%) |
Apr 29, 2020 | 32.04 | 33.57 | 31.91 | 32.37 | 140,547 | +1.22(+3.93%) |
Apr 28, 2020 | 30.59 | 31.78 | 29.93 | 31.15 | 156,848 | +1.58(+5.36%) |
Apr 27, 2020 | 28.13 | 30.02 | 27.91 | 29.56 | 227,169 | +1.83(+6.60%) |
Apr 24, 2020 | 27.30 | 28.18 | 26.97 | 27.73 | 179,638 | +0.42(+1.55%) |
Apr 23, 2020 | 26.90 | 28.30 | 26.90 | 27.31 | 126,112 | +0.15(+0.54%) |
Apr 22, 2020 | 28.04 | 28.92 | 26.97 | 27.16 | 150,609 | -0.51(-1.86%) |
Apr 21, 2020 | 25.68 | 28.01 | 25.48 | 27.68 | 220,708 | +1.26(+4.76%) |
Apr 20, 2020 | 28.48 | 28.57 | 25.61 | 26.42 | 185,329 | -2.57(-8.87%) |
Apr 17, 2020 | 28.12 | 29.19 | 28.02 | 28.99 | 120,983 | +1.74(+6.38%) |
Apr 16, 2020 | 27.47 | 27.47 | 25.72 | 27.25 | 192,690 | -0.31(-1.13%) |
Apr 15, 2020 | 27.94 | 28.91 | 26.25 | 27.56 | 214,975 | -1.85(-6.30%) |
Apr 14, 2020 | 28.35 | 29.80 | 27.81 | 29.42 | 211,658 | +1.67(+6.03%) |
Apr 13, 2020 | 28.97 | 28.97 | 27.20 | 27.74 | 147,293 | -1.68(-5.72%) |
Apr 09, 2020 | 28.81 | 30.67 | 27.62 | 29.42 | 191,761 | +1.45(+5.17%) |
Apr 08, 2020 | 26.43 | 28.07 | 25.64 | 27.98 | 229,820 | +1.92(+7.36%) |
Apr 07, 2020 | 28.30 | 29.27 | 25.70 | 26.06 | 244,691 | -0.84(-3.13%) |
Apr 06, 2020 | 25.80 | 27.15 | 25.32 | 26.90 | 261,366 | +1.99(+8.00%) |
Apr 03, 2020 | 25.57 | 26.24 | 24.01 | 24.91 | 210,618 | -1.03(-3.97%) |
Apr 02, 2020 | 24.22 | 25.99 | 24.09 | 25.94 | 231,749 | +1.63(+6.68%) |
Apr 01, 2020 | 29.65 | 29.79 | 23.16 | 24.31 | 347,780 | -6.95(-22.23%) |
Mar 31, 2020 | 31.56 | 32.41 | 30.66 | 31.26 | 282,068 | +0.08(+0.26%) |
Mar 30, 2020 | 28.60 | 31.73 | 27.47 | 31.18 | 265,773 | +4.08(+15.03%) |
Mar 27, 2020 | 25.99 | 28.03 | 25.50 | 27.10 | 151,229 | -0.13(-0.48%) |
Mar 26, 2020 | 25.35 | 27.23 | 24.91 | 27.23 | 216,359 | +2.33(+9.34%) |
Mar 25, 2020 | 25.30 | 26.18 | 23.69 | 24.91 | 206,312 | +0.25(+1.03%) |
Mar 24, 2020 | 22.50 | 25.66 | 22.50 | 24.65 | 319,239 | +2.97(+13.71%) |
Mar 23, 2020 | 21.43 | 22.17 | 20.17 | 21.68 | 258,017 | +0.38(+1.76%) |
Mar 20, 2020 | 23.32 | 25.10 | 20.55 | 21.31 | 488,464 | -1.56(-6.82%) |
Mar 19, 2020 | 17.15 | 24.65 | 16.43 | 22.87 | 384,744 | +4.90(+27.27%) |
Mar 18, 2020 | 22.08 | 22.08 | 16.56 | 17.97 | 293,607 | -5.63(-23.85%) |
Mar 17, 2020 | 22.87 | 24.15 | 20.77 | 23.59 | 404,383 | +1.18(+5.25%) |
Mar 16, 2020 | 27.77 | 27.77 | 21.98 | 22.42 | 226,071 | -7.95(-26.19%) |
Mar 13, 2020 | 28.92 | 30.37 | 27.34 | 30.37 | 359,276 | +2.30(+8.20%) |
Mar 12, 2020 | 32.16 | 32.28 | 27.58 | 28.07 | 354,974 | -6.68(-19.22%) |
Mar 11, 2020 | 36.73 | 37.00 | 34.13 | 34.75 | 195,264 | -2.67(-7.14%) |
Mar 10, 2020 | 36.76 | 37.42 | 34.73 | 37.42 | 244,513 | +1.18(+3.27%) |
Mar 09, 2020 | 39.76 | 40.01 | 35.96 | 36.23 | 297,012 | -4.34(-10.71%) |
Mar 06, 2020 | 41.04 | 41.24 | 39.66 | 40.58 | 609,569 | -1.00(-2.42%) |
Mar 05, 2020 | 41.44 | 42.02 | 41.08 | 41.58 | 241,585 | -0.35(-0.84%) |
Mar 04, 2020 | 41.85 | 42.37 | 41.45 | 41.93 | 264,415 | +0.71(+1.72%) |
Mar 03, 2020 | 40.85 | 41.82 | 40.22 | 41.22 | 361,010 | +0.40(+0.98%) |
Mar 02, 2020 | 39.19 | 41.67 | 39.08 | 40.82 | 344,013 | +1.93(+4.95%) |
Feb 28, 2020 | 39.23 | 39.51 | 37.77 | 38.90 | 425,033 | -1.00(-2.50%) |
Feb 27, 2020 | 40.86 | 41.14 | 39.88 | 39.89 | 256,463 | -1.14(-2.77%) |
Feb 26, 2020 | 41.24 | 41.95 | 40.59 | 41.03 | 133,408 | -0.16(-0.38%) |
Feb 25, 2020 | 41.79 | 42.21 | 40.77 | 41.18 | 110,636 | -0.56(-1.35%) |
Feb 24, 2020 | 41.97 | 42.73 | 41.60 | 41.75 | 94,495 | -0.47(-1.12%) |
Feb 21, 2020 | 41.93 | 42.38 | 41.77 | 42.22 | 192,618 | +0.48(+1.15%) |
Feb 20, 2020 | 41.23 | 41.79 | 41.05 | 41.74 | 111,086 | +0.56(+1.37%) |
Feb 19, 2020 | 40.77 | 41.36 | 39.96 | 41.18 | 108,260 | +0.48(+1.18%) |
Feb 18, 2020 | 40.95 | 41.13 | 40.48 | 40.69 | 73,710 | -0.20(-0.50%) |
Feb 14, 2020 | 40.62 | 41.54 | 40.62 | 40.90 | 118,779 | +0.46(+1.13%) |
Feb 13, 2020 | 39.54 | 40.65 | 39.54 | 40.44 | 78,187 | +1.00(+2.52%) |
Feb 12, 2020 | 40.18 | 40.18 | 39.04 | 39.45 | 95,847 | -0.46(-1.16%) |
Feb 11, 2020 | 40.25 | 41.15 | 39.71 | 39.91 | 145,934 | -0.50(-1.24%) |
Feb 10, 2020 | 38.99 | 40.43 | 38.99 | 40.41 | 105,093 | +1.41(+3.61%) |
Feb 07, 2020 | 38.79 | 39.12 | 38.64 | 39.00 | 43,466 | +0.51(+1.33%) |
Feb 06, 2020 | 38.09 | 38.60 | 38.09 | 38.49 | 160,100 | +0.55(+1.45%) |
Feb 05, 2020 | 38.50 | 38.58 | 37.80 | 37.94 | 73,106 | -0.58(-1.51%) |
Feb 04, 2020 | 38.57 | 38.83 | 38.42 | 38.52 | 73,340 | -0.05(-0.13%) |