Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.53 | 31.55 | 29.59 | 30.37 | 159,716 | -1.99(-6.16%) |
Apr 29, 2020 | 32.03 | 33.57 | 31.90 | 32.37 | 140,570 | +1.22(+3.93%) |
Apr 28, 2020 | 30.59 | 31.77 | 29.93 | 31.14 | 156,873 | +1.58(+5.36%) |
Apr 27, 2020 | 28.13 | 30.01 | 27.91 | 29.56 | 227,205 | +1.83(+6.60%) |
Apr 24, 2020 | 27.30 | 28.18 | 26.96 | 27.73 | 179,667 | +0.42(+1.56%) |
Apr 23, 2020 | 26.90 | 28.30 | 26.90 | 27.30 | 126,133 | +0.15(+0.54%) |
Apr 22, 2020 | 28.04 | 28.91 | 26.97 | 27.16 | 150,633 | -0.51(-1.86%) |
Apr 21, 2020 | 25.67 | 28.01 | 25.48 | 27.67 | 220,744 | +1.26(+4.76%) |
Apr 20, 2020 | 28.48 | 28.57 | 25.61 | 26.41 | 185,359 | -2.57(-8.87%) |
Apr 17, 2020 | 28.11 | 29.19 | 28.01 | 28.99 | 121,002 | +1.74(+6.38%) |
Apr 16, 2020 | 27.47 | 27.47 | 25.71 | 27.25 | 192,721 | -0.31(-1.13%) |
Apr 15, 2020 | 27.93 | 28.90 | 26.24 | 27.56 | 215,010 | -1.85(-6.30%) |
Apr 14, 2020 | 28.34 | 29.79 | 27.80 | 29.41 | 211,692 | +1.67(+6.03%) |
Apr 13, 2020 | 28.97 | 28.97 | 27.20 | 27.74 | 147,317 | -1.68(-5.72%) |
Apr 09, 2020 | 28.81 | 30.67 | 27.61 | 29.42 | 191,791 | +1.45(+5.17%) |
Apr 08, 2020 | 26.42 | 28.07 | 25.63 | 27.97 | 229,857 | +1.92(+7.36%) |
Apr 07, 2020 | 28.29 | 29.26 | 25.69 | 26.05 | 244,730 | -0.84(-3.13%) |
Apr 06, 2020 | 25.79 | 27.15 | 25.32 | 26.90 | 261,408 | +1.99(+8.00%) |
Apr 03, 2020 | 25.56 | 26.23 | 24.01 | 24.90 | 210,652 | -1.03(-3.97%) |
Apr 02, 2020 | 24.22 | 25.98 | 24.09 | 25.93 | 231,786 | +1.62(+6.68%) |
Apr 01, 2020 | 29.65 | 29.79 | 23.15 | 24.31 | 347,836 | -6.95(-22.23%) |
Mar 31, 2020 | 31.56 | 32.41 | 30.65 | 31.26 | 282,113 | +0.08(+0.26%) |
Mar 30, 2020 | 28.59 | 31.73 | 27.46 | 31.17 | 265,816 | +4.07(+15.03%) |
Mar 27, 2020 | 25.98 | 28.02 | 25.49 | 27.10 | 151,253 | -0.13(-0.48%) |
Mar 26, 2020 | 25.34 | 27.23 | 24.90 | 27.23 | 216,394 | +2.33(+9.34%) |
Mar 25, 2020 | 25.30 | 26.18 | 23.69 | 24.90 | 206,345 | +0.25(+1.03%) |
Mar 24, 2020 | 22.49 | 25.65 | 22.49 | 24.65 | 319,290 | +2.97(+13.71%) |
Mar 23, 2020 | 21.43 | 22.17 | 20.17 | 21.68 | 258,059 | +0.38(+1.76%) |
Mar 20, 2020 | 23.31 | 25.10 | 20.54 | 21.30 | 488,542 | -1.56(-6.82%) |
Mar 19, 2020 | 17.15 | 24.65 | 16.43 | 22.86 | 384,805 | +4.90(+27.27%) |
Mar 18, 2020 | 22.08 | 22.08 | 16.56 | 17.96 | 293,654 | -5.63(-23.85%) |
Mar 17, 2020 | 22.86 | 24.14 | 20.76 | 23.59 | 404,447 | +1.18(+5.25%) |
Mar 16, 2020 | 27.76 | 27.76 | 21.98 | 22.41 | 226,107 | -7.95(-26.19%) |
Mar 13, 2020 | 28.91 | 30.37 | 27.34 | 30.37 | 359,334 | +2.30(+8.20%) |
Mar 12, 2020 | 32.15 | 32.28 | 27.57 | 28.06 | 355,031 | -6.68(-19.22%) |
Mar 11, 2020 | 36.73 | 37.00 | 34.12 | 34.74 | 195,295 | -2.67(-7.14%) |
Mar 10, 2020 | 36.75 | 37.41 | 34.73 | 37.41 | 244,552 | +1.18(+3.27%) |
Mar 09, 2020 | 39.76 | 40.00 | 35.95 | 36.23 | 297,060 | -4.34(-10.71%) |
Mar 06, 2020 | 41.03 | 41.23 | 39.66 | 40.57 | 609,667 | -1.00(-2.42%) |
Mar 05, 2020 | 41.44 | 42.02 | 41.07 | 41.58 | 241,624 | -0.35(-0.84%) |
Mar 04, 2020 | 41.85 | 42.36 | 41.45 | 41.93 | 264,458 | +0.71(+1.72%) |
Mar 03, 2020 | 40.84 | 41.82 | 40.21 | 41.22 | 361,068 | +0.40(+0.98%) |
Mar 02, 2020 | 39.18 | 41.67 | 39.07 | 40.82 | 344,069 | +1.93(+4.95%) |
Feb 28, 2020 | 39.23 | 39.50 | 37.76 | 38.89 | 425,101 | -1.00(-2.50%) |
Feb 27, 2020 | 40.86 | 41.14 | 39.88 | 39.89 | 256,504 | -1.14(-2.77%) |
Feb 26, 2020 | 41.23 | 41.94 | 40.58 | 41.02 | 133,430 | -0.16(-0.38%) |
Feb 25, 2020 | 41.78 | 42.20 | 40.77 | 41.18 | 110,653 | -0.56(-1.35%) |
Feb 24, 2020 | 41.96 | 42.73 | 41.59 | 41.74 | 94,510 | -0.47(-1.12%) |
Feb 21, 2020 | 41.92 | 42.38 | 41.76 | 42.21 | 192,649 | +0.48(+1.15%) |
Feb 20, 2020 | 41.23 | 41.78 | 41.05 | 41.73 | 111,104 | +0.56(+1.37%) |
Feb 19, 2020 | 40.77 | 41.36 | 39.95 | 41.17 | 108,277 | +0.48(+1.18%) |
Feb 18, 2020 | 40.95 | 41.13 | 40.47 | 40.69 | 73,722 | -0.20(-0.50%) |
Feb 14, 2020 | 40.61 | 41.54 | 40.61 | 40.89 | 118,798 | +0.46(+1.13%) |
Feb 13, 2020 | 39.53 | 40.65 | 39.53 | 40.44 | 78,199 | +1.00(+2.53%) |
Feb 12, 2020 | 40.18 | 40.18 | 39.03 | 39.44 | 95,863 | -0.46(-1.16%) |
Feb 11, 2020 | 40.24 | 41.15 | 39.70 | 39.90 | 145,958 | -0.50(-1.24%) |
Feb 10, 2020 | 38.99 | 40.43 | 38.99 | 40.40 | 105,110 | +1.41(+3.61%) |
Feb 07, 2020 | 38.78 | 39.12 | 38.63 | 38.99 | 43,473 | +0.51(+1.33%) |
Feb 06, 2020 | 38.09 | 38.59 | 38.09 | 38.48 | 160,126 | +0.55(+1.45%) |
Feb 05, 2020 | 38.49 | 38.57 | 37.80 | 37.93 | 73,118 | -0.58(-1.51%) |
Feb 04, 2020 | 38.57 | 38.82 | 38.41 | 38.52 | 73,352 | -0.05(-0.13%) |