Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.07 | 27.75 | 26.40 | 27.61 | 429,075 | -0.21(-0.75%) |
Apr 29, 2020 | 26.78 | 28.68 | 26.48 | 27.82 | 533,296 | +1.97(+7.62%) |
Apr 28, 2020 | 26.45 | 26.98 | 25.59 | 25.85 | 455,290 | +0.34(+1.34%) |
Apr 27, 2020 | 24.99 | 26.10 | 24.90 | 25.51 | 321,237 | +0.72(+2.91%) |
Apr 24, 2020 | 25.14 | 25.91 | 24.60 | 24.79 | 326,101 | -0.38(-1.51%) |
Apr 23, 2020 | 25.17 | 25.94 | 25.03 | 25.17 | 393,235 | +0.00(+0.00%) |
Apr 22, 2020 | 26.10 | 26.33 | 25.04 | 25.17 | 334,653 | -0.32(-1.25%) |
Apr 21, 2020 | 25.64 | 26.37 | 25.05 | 25.48 | 310,563 | -1.02(-3.83%) |
Apr 20, 2020 | 27.03 | 27.28 | 26.29 | 26.50 | 374,486 | -1.20(-4.32%) |
Apr 17, 2020 | 27.75 | 28.21 | 27.01 | 27.70 | 319,227 | +1.07(+4.03%) |
Apr 16, 2020 | 27.11 | 27.53 | 25.93 | 26.62 | 609,073 | -0.45(-1.68%) |
Apr 15, 2020 | 27.76 | 27.83 | 26.30 | 27.08 | 575,952 | -1.12(-3.97%) |
Apr 14, 2020 | 28.94 | 29.14 | 27.67 | 28.20 | 577,980 | +0.41(+1.47%) |
Apr 13, 2020 | 28.27 | 28.40 | 26.73 | 27.79 | 644,027 | -0.45(-1.61%) |
Apr 09, 2020 | 26.99 | 28.30 | 26.89 | 28.24 | 728,829 | +2.31(+8.92%) |
Apr 08, 2020 | 24.63 | 26.48 | 24.28 | 25.93 | 733,301 | +1.92(+8.00%) |
Apr 07, 2020 | 24.27 | 25.32 | 23.53 | 24.01 | 534,271 | +0.92(+3.97%) |
Apr 06, 2020 | 22.26 | 23.22 | 22.18 | 23.09 | 477,672 | +2.10(+9.99%) |
Apr 03, 2020 | 21.54 | 21.94 | 20.17 | 20.99 | 501,013 | -0.85(-3.88%) |
Apr 02, 2020 | 21.05 | 22.39 | 20.84 | 21.84 | 662,905 | +0.69(+3.24%) |
Apr 01, 2020 | 22.37 | 22.91 | 20.72 | 21.16 | 701,976 | -2.68(-11.23%) |
Mar 31, 2020 | 23.55 | 23.86 | 22.81 | 23.83 | 818,649 | +0.16(+0.68%) |
Mar 30, 2020 | 23.91 | 24.45 | 22.41 | 23.67 | 584,490 | -0.25(-1.03%) |
Mar 27, 2020 | 23.06 | 24.64 | 21.60 | 23.92 | 682,928 | -0.19(-0.77%) |
Mar 26, 2020 | 23.26 | 24.39 | 21.98 | 24.10 | 859,773 | +0.96(+4.13%) |
Mar 25, 2020 | 22.02 | 24.30 | 21.58 | 23.14 | 695,264 | +1.14(+5.19%) |
Mar 24, 2020 | 21.21 | 22.20 | 20.29 | 22.00 | 813,788 | +1.82(+9.02%) |
Mar 23, 2020 | 20.86 | 21.08 | 19.36 | 20.18 | 800,619 | -1.03(-4.84%) |
Mar 20, 2020 | 22.50 | 23.98 | 20.92 | 21.21 | 1,094,734 | -0.78(-3.54%) |
Mar 19, 2020 | 19.22 | 22.46 | 18.97 | 21.99 | 1,111,322 | +2.60(+13.44%) |
Mar 18, 2020 | 22.33 | 23.70 | 18.76 | 19.38 | 947,766 | -4.90(-20.16%) |
Mar 17, 2020 | 21.93 | 24.84 | 20.85 | 24.28 | 971,823 | +2.64(+12.22%) |
Mar 16, 2020 | 22.98 | 23.66 | 21.57 | 21.64 | 965,457 | -4.10(-15.93%) |
Mar 13, 2020 | 24.06 | 25.73 | 22.86 | 25.73 | 1,203,188 | +3.11(+13.75%) |
Mar 12, 2020 | 26.45 | 26.45 | 22.49 | 22.62 | 1,112,393 | -5.72(-20.17%) |
Mar 11, 2020 | 30.06 | 30.32 | 28.12 | 28.34 | 728,221 | -2.57(-8.30%) |
Mar 10, 2020 | 33.20 | 33.20 | 29.16 | 30.91 | 839,343 | -1.06(-3.33%) |
Mar 09, 2020 | 34.02 | 34.43 | 31.97 | 31.97 | 617,921 | -4.09(-11.34%) |
Mar 06, 2020 | 36.65 | 36.92 | 35.01 | 36.06 | 386,617 | -1.36(-3.62%) |
Mar 05, 2020 | 36.90 | 37.45 | 36.57 | 37.42 | 391,207 | +0.02(+0.04%) |
Mar 04, 2020 | 36.27 | 37.53 | 36.27 | 37.40 | 410,256 | +1.64(+4.58%) |
Mar 03, 2020 | 35.33 | 36.52 | 35.06 | 35.76 | 489,395 | +0.53(+1.50%) |
Mar 02, 2020 | 34.87 | 35.42 | 34.18 | 35.23 | 470,497 | +0.89(+2.59%) |
Feb 28, 2020 | 35.38 | 35.38 | 33.30 | 34.35 | 768,145 | -1.71(-4.74%) |
Feb 27, 2020 | 37.81 | 38.01 | 36.04 | 36.05 | 515,697 | -2.16(-5.65%) |
Feb 26, 2020 | 38.00 | 38.69 | 37.81 | 38.21 | 509,656 | +0.44(+1.16%) |
Feb 25, 2020 | 38.42 | 38.56 | 37.62 | 37.78 | 436,151 | -0.56(-1.46%) |
Feb 24, 2020 | 37.45 | 38.38 | 37.43 | 38.34 | 331,353 | +0.28(+0.74%) |
Feb 21, 2020 | 37.88 | 38.21 | 37.36 | 38.05 | 432,302 | +0.66(+1.76%) |
Feb 20, 2020 | 37.16 | 37.52 | 36.87 | 37.39 | 354,257 | +0.25(+0.66%) |
Feb 19, 2020 | 37.36 | 37.43 | 36.85 | 37.15 | 210,144 | -0.21(-0.55%) |
Feb 18, 2020 | 37.54 | 37.62 | 37.00 | 37.36 | 275,362 | -0.15(-0.41%) |
Feb 14, 2020 | 37.29 | 37.86 | 37.29 | 37.51 | 221,317 | +0.19(+0.51%) |
Feb 13, 2020 | 36.59 | 37.49 | 36.59 | 37.32 | 353,180 | +0.67(+1.83%) |
Feb 12, 2020 | 36.40 | 36.85 | 36.22 | 36.65 | 329,156 | +0.28(+0.78%) |
Feb 11, 2020 | 36.40 | 36.62 | 36.27 | 36.36 | 199,411 | -0.02(-0.04%) |
Feb 10, 2020 | 36.27 | 36.43 | 36.20 | 36.38 | 176,752 | +0.25(+0.70%) |
Feb 07, 2020 | 36.29 | 36.42 | 36.07 | 36.13 | 126,317 | -0.04(-0.11%) |
Feb 06, 2020 | 35.91 | 36.32 | 35.87 | 36.17 | 182,688 | +0.30(+0.83%) |
Feb 05, 2020 | 35.72 | 36.09 | 35.66 | 35.87 | 231,422 | +0.15(+0.41%) |
Feb 04, 2020 | 35.56 | 35.84 | 35.35 | 35.72 | 233,372 | +0.21(+0.58%) |