Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.02 | 30.18 | 29.56 | 29.68 | 239,813 | -0.89(-2.91%) |
Apr 29, 2020 | 30.36 | 30.88 | 30.19 | 30.58 | 241,846 | +1.07(+3.64%) |
Apr 28, 2020 | 30.01 | 30.29 | 29.40 | 29.50 | 229,602 | +0.35(+1.20%) |
Apr 27, 2020 | 28.30 | 29.25 | 28.30 | 29.15 | 887,295 | +1.12(+4.00%) |
Apr 24, 2020 | 27.93 | 28.14 | 27.52 | 28.03 | 139,297 | +0.39(+1.43%) |
Apr 23, 2020 | 27.75 | 28.21 | 27.59 | 27.64 | 168,036 | -0.01(-0.03%) |
Apr 22, 2020 | 27.99 | 28.08 | 27.63 | 27.65 | 163,828 | +0.17(+0.63%) |
Apr 21, 2020 | 27.59 | 27.97 | 27.35 | 27.47 | 284,162 | -0.84(-2.95%) |
Apr 20, 2020 | 28.34 | 28.82 | 28.03 | 28.31 | 199,731 | -0.59(-2.03%) |
Apr 17, 2020 | 28.44 | 29.02 | 28.30 | 28.90 | 316,932 | +1.56(+5.71%) |
Apr 16, 2020 | 27.88 | 27.88 | 27.10 | 27.33 | 369,609 | -0.56(-2.01%) |
Apr 15, 2020 | 28.26 | 28.30 | 27.77 | 27.89 | 920,429 | -1.29(-4.44%) |
Apr 14, 2020 | 29.87 | 29.98 | 28.79 | 29.19 | 297,763 | -0.01(-0.03%) |
Apr 13, 2020 | 30.33 | 30.33 | 28.96 | 29.20 | 228,893 | -1.13(-3.72%) |
Apr 09, 2020 | 29.46 | 30.62 | 29.46 | 30.33 | 542,269 | +1.61(+5.59%) |
Apr 08, 2020 | 27.97 | 28.82 | 27.63 | 28.72 | 266,403 | +1.30(+4.76%) |
Apr 07, 2020 | 28.40 | 28.70 | 27.42 | 27.42 | 307,650 | +0.38(+1.39%) |
Apr 06, 2020 | 26.38 | 27.29 | 26.37 | 27.04 | 363,741 | +1.85(+7.32%) |
Apr 03, 2020 | 25.70 | 26.00 | 24.92 | 25.19 | 138,644 | -0.66(-2.56%) |
Apr 02, 2020 | 25.17 | 26.10 | 25.15 | 25.86 | 233,917 | +0.50(+1.99%) |
Apr 01, 2020 | 25.69 | 25.79 | 25.08 | 25.35 | 389,379 | -1.63(-6.02%) |
Mar 31, 2020 | 27.59 | 27.75 | 26.73 | 26.98 | 627,552 | -0.84(-3.04%) |
Mar 30, 2020 | 27.40 | 27.89 | 26.74 | 27.82 | 782,326 | +0.50(+1.81%) |
Mar 27, 2020 | 27.28 | 28.11 | 26.72 | 27.32 | 271,080 | -0.89(-3.16%) |
Mar 26, 2020 | 26.63 | 28.35 | 26.63 | 28.22 | 430,000 | +1.84(+6.96%) |
Mar 25, 2020 | 25.98 | 27.39 | 25.19 | 26.38 | 464,272 | +0.81(+3.16%) |
Mar 24, 2020 | 24.19 | 25.67 | 24.01 | 25.57 | 587,523 | +2.79(+12.25%) |
Mar 23, 2020 | 23.86 | 23.97 | 22.51 | 22.78 | 506,030 | -1.53(-6.31%) |
Mar 20, 2020 | 25.50 | 25.72 | 24.05 | 24.31 | 286,981 | -0.89(-3.53%) |
Mar 19, 2020 | 24.15 | 25.61 | 23.18 | 25.20 | 372,600 | +0.47(+1.91%) |
Mar 18, 2020 | 25.44 | 25.88 | 23.42 | 24.73 | 661,077 | -2.33(-8.60%) |
Mar 17, 2020 | 26.39 | 27.37 | 25.25 | 27.06 | 588,508 | +1.17(+4.53%) |
Mar 16, 2020 | 25.47 | 27.62 | 25.47 | 25.89 | 501,635 | -3.94(-13.22%) |
Mar 13, 2020 | 28.36 | 29.86 | 27.15 | 29.83 | 1,051,532 | +3.30(+12.43%) |
Mar 12, 2020 | 27.36 | 28.75 | 26.37 | 26.53 | 867,923 | -3.23(-10.87%) |
Mar 11, 2020 | 30.59 | 30.86 | 29.42 | 29.77 | 392,208 | -1.84(-5.84%) |
Mar 10, 2020 | 31.25 | 31.61 | 29.90 | 31.61 | 325,049 | +1.74(+5.81%) |
Mar 09, 2020 | 30.74 | 31.38 | 29.56 | 29.87 | 806,224 | -3.79(-11.25%) |
Mar 06, 2020 | 33.38 | 34.00 | 32.92 | 33.66 | 258,535 | -1.11(-3.19%) |
Mar 05, 2020 | 35.40 | 35.40 | 34.37 | 34.77 | 252,487 | -1.63(-4.47%) |
Mar 04, 2020 | 35.88 | 36.44 | 35.29 | 36.40 | 460,854 | +1.05(+2.98%) |
Mar 03, 2020 | 36.60 | 36.92 | 35.03 | 35.34 | 831,468 | -1.28(-3.50%) |
Mar 02, 2020 | 34.99 | 36.62 | 34.67 | 36.62 | 1,485,257 | +1.68(+4.81%) |
Feb 28, 2020 | 34.69 | 35.28 | 34.14 | 34.94 | 809,836 | -0.96(-2.68%) |
Feb 27, 2020 | 36.72 | 37.29 | 35.91 | 35.91 | 607,839 | -1.60(-4.26%) |
Feb 26, 2020 | 38.03 | 38.36 | 37.51 | 37.51 | 196,120 | -0.32(-0.84%) |
Feb 25, 2020 | 39.25 | 39.25 | 37.69 | 37.82 | 302,685 | -1.37(-3.50%) |
Feb 24, 2020 | 39.21 | 39.53 | 38.99 | 39.20 | 263,832 | -1.25(-3.10%) |
Feb 21, 2020 | 40.69 | 40.74 | 40.27 | 40.45 | 80,125 | -0.45(-1.09%) |
Feb 20, 2020 | 40.80 | 41.11 | 40.63 | 40.90 | 71,976 | +0.02(+0.04%) |
Feb 19, 2020 | 40.75 | 40.98 | 40.75 | 40.88 | 65,218 | +0.24(+0.58%) |
Feb 18, 2020 | 40.82 | 40.91 | 40.43 | 40.64 | 100,938 | -0.32(-0.78%) |
Feb 14, 2020 | 40.96 | 41.00 | 40.81 | 40.96 | 102,357 | +0.01(+0.03%) |
Feb 13, 2020 | 40.80 | 41.02 | 40.78 | 40.94 | 80,131 | +0.01(+0.03%) |
Feb 12, 2020 | 41.12 | 41.19 | 40.88 | 40.93 | 80,075 | +0.04(+0.09%) |
Feb 11, 2020 | 40.84 | 41.07 | 40.84 | 40.90 | 90,873 | +0.19(+0.47%) |
Feb 10, 2020 | 40.51 | 40.70 | 40.47 | 40.70 | 82,308 | +0.08(+0.20%) |
Feb 07, 2020 | 40.59 | 40.71 | 40.50 | 40.62 | 85,298 | -0.15(-0.36%) |
Feb 06, 2020 | 40.98 | 41.02 | 40.70 | 40.77 | 250,380 | -0.07(-0.18%) |
Feb 05, 2020 | 40.50 | 40.84 | 40.48 | 40.84 | 107,791 | +0.78(+1.95%) |
Feb 04, 2020 | 40.12 | 40.36 | 40.02 | 40.06 | 110,122 | +0.45(+1.12%) |