Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.14 | 31.73 | 29.80 | 31.02 | 6,890 | -0.43(-1.36%) |
Apr 29, 2020 | 30.53 | 32.59 | 29.10 | 31.44 | 10,423 | +2.01(+6.82%) |
Apr 28, 2020 | 27.93 | 29.56 | 27.93 | 29.44 | 7,983 | +1.53(+5.47%) |
Apr 27, 2020 | 26.38 | 28.47 | 26.38 | 27.91 | 13,173 | +1.65(+6.28%) |
Apr 24, 2020 | 27.49 | 27.49 | 25.46 | 26.26 | 9,172 | -0.43(-1.60%) |
Apr 23, 2020 | 26.25 | 27.19 | 26.25 | 26.69 | 4,940 | +0.44(+1.66%) |
Apr 22, 2020 | 25.12 | 26.43 | 25.08 | 26.25 | 2,883 | +1.35(+5.43%) |
Apr 21, 2020 | 25.82 | 25.82 | 24.42 | 24.90 | 7,347 | -1.13(-4.32%) |
Apr 20, 2020 | 27.40 | 27.72 | 25.73 | 26.03 | 7,804 | -1.69(-6.10%) |
Apr 17, 2020 | 27.74 | 28.95 | 27.04 | 27.72 | 7,911 | +0.51(+1.86%) |
Apr 16, 2020 | 28.76 | 28.76 | 24.55 | 27.21 | 15,428 | -0.31(-1.11%) |
Apr 15, 2020 | 31.19 | 31.19 | 27.21 | 27.52 | 17,100 | -3.90(-12.41%) |
Apr 14, 2020 | 33.68 | 34.02 | 31.42 | 31.42 | 11,958 | -1.73(-5.21%) |
Apr 13, 2020 | 34.38 | 35.75 | 32.72 | 33.14 | 8,910 | -1.66(-4.76%) |
Apr 09, 2020 | 35.58 | 35.76 | 33.88 | 34.80 | 14,331 | -0.09(-0.25%) |
Apr 08, 2020 | 31.18 | 35.74 | 29.79 | 34.89 | 24,590 | +3.75(+12.04%) |
Apr 07, 2020 | 32.06 | 32.28 | 31.14 | 31.14 | 4,877 | +0.00(+0.00%) |
Apr 06, 2020 | 30.77 | 33.39 | 30.12 | 31.14 | 11,256 | +2.33(+8.08%) |
Apr 03, 2020 | 30.31 | 30.31 | 28.59 | 28.81 | 11,809 | -1.50(-4.95%) |
Apr 02, 2020 | 31.66 | 32.27 | 30.02 | 30.31 | 11,771 | -1.10(-3.50%) |
Apr 01, 2020 | 33.76 | 35.17 | 31.41 | 31.41 | 18,427 | -3.39(-9.75%) |
Mar 31, 2020 | 34.84 | 35.56 | 33.76 | 34.80 | 16,934 | -0.04(-0.13%) |
Mar 30, 2020 | 30.95 | 35.56 | 30.61 | 34.84 | 12,308 | +4.24(+13.85%) |
Mar 27, 2020 | 33.57 | 34.45 | 29.66 | 30.61 | 9,974 | -4.28(-12.27%) |
Mar 26, 2020 | 32.01 | 36.48 | 32.01 | 34.89 | 23,118 | +2.71(+8.43%) |
Mar 25, 2020 | 29.68 | 34.15 | 27.69 | 32.18 | 28,821 | +2.89(+9.86%) |
Mar 24, 2020 | 30.37 | 30.37 | 27.63 | 29.29 | 20,087 | +0.77(+2.69%) |
Mar 23, 2020 | 30.75 | 31.40 | 27.98 | 28.52 | 7,844 | -1.92(-6.30%) |
Mar 20, 2020 | 30.54 | 32.31 | 29.61 | 30.44 | 23,504 | -0.96(-3.06%) |
Mar 19, 2020 | 28.56 | 31.40 | 28.41 | 31.40 | 7,577 | +2.18(+7.46%) |
Mar 18, 2020 | 30.89 | 30.89 | 28.08 | 29.22 | 12,691 | -2.18(-6.94%) |
Mar 17, 2020 | 27.92 | 31.69 | 27.91 | 31.40 | 15,481 | +3.48(+12.47%) |
Mar 16, 2020 | 28.35 | 29.79 | 26.44 | 27.92 | 22,112 | -2.87(-9.32%) |
Mar 13, 2020 | 29.22 | 33.57 | 29.22 | 30.79 | 17,083 | +3.02(+10.87%) |
Mar 12, 2020 | 28.83 | 28.90 | 25.91 | 27.77 | 19,484 | -3.53(-11.28%) |
Mar 11, 2020 | 31.35 | 32.79 | 29.96 | 31.30 | 15,050 | -0.72(-2.24%) |
Mar 10, 2020 | 34.26 | 36.99 | 31.50 | 32.02 | 20,145 | -1.99(-5.84%) |
Mar 09, 2020 | 35.15 | 36.91 | 33.62 | 34.00 | 5,551 | -3.48(-9.28%) |
Mar 06, 2020 | 37.99 | 38.75 | 36.59 | 37.48 | 7,879 | -1.27(-3.27%) |
Mar 05, 2020 | 40.35 | 41.74 | 38.75 | 38.75 | 6,868 | -2.24(-5.45%) |
Mar 04, 2020 | 39.75 | 41.99 | 38.64 | 40.99 | 10,569 | +2.54(+6.60%) |
Mar 03, 2020 | 40.40 | 40.78 | 38.08 | 38.45 | 7,940 | -3.37(-8.05%) |
Mar 02, 2020 | 38.84 | 42.06 | 38.64 | 41.81 | 12,007 | +2.55(+6.48%) |
Feb 28, 2020 | 37.97 | 39.76 | 37.97 | 39.27 | 7,415 | +1.72(+4.57%) |
Feb 27, 2020 | 39.27 | 39.27 | 36.39 | 37.55 | 14,692 | -2.17(-5.47%) |
Feb 26, 2020 | 41.71 | 42.19 | 39.36 | 39.73 | 14,300 | -1.79(-4.30%) |
Feb 25, 2020 | 41.65 | 42.28 | 41.51 | 41.51 | 4,813 | -0.81(-1.92%) |
Feb 24, 2020 | 41.98 | 43.10 | 41.37 | 42.32 | 10,869 | -0.61(-1.43%) |
Feb 21, 2020 | 43.74 | 44.25 | 42.94 | 42.94 | 3,591 | -0.83(-1.89%) |
Feb 20, 2020 | 45.17 | 45.17 | 43.69 | 43.77 | 6,422 | -1.54(-3.41%) |
Feb 19, 2020 | 46.22 | 46.24 | 44.99 | 45.31 | 8,897 | -0.60(-1.32%) |
Feb 18, 2020 | 43.12 | 46.92 | 43.12 | 45.91 | 16,791 | +3.03(+7.06%) |
Feb 14, 2020 | 42.46 | 43.34 | 42.46 | 42.89 | 4,866 | +0.42(+1.00%) |
Feb 13, 2020 | 42.13 | 42.82 | 42.13 | 42.46 | 5,813 | -0.09(-0.22%) |
Feb 12, 2020 | 42.55 | 42.79 | 42.45 | 42.56 | 6,809 | +0.55(+1.31%) |
Feb 11, 2020 | 42.05 | 42.61 | 41.94 | 42.00 | 3,221 | +0.04(+0.10%) |
Feb 10, 2020 | 42.16 | 42.16 | 41.96 | 41.96 | 1,415 | -0.06(-0.14%) |
Feb 07, 2020 | 41.43 | 42.22 | 41.43 | 42.02 | 5,561 | -0.30(-0.71%) |
Feb 06, 2020 | 44.35 | 44.35 | 42.32 | 42.32 | 10,243 | -1.00(-2.31%) |
Feb 05, 2020 | 43.58 | 43.82 | 43.33 | 43.33 | 1,938 | +0.43(+1.01%) |
Feb 04, 2020 | 43.50 | 43.96 | 42.89 | 42.89 | 3,841 | -0.39(-0.90%) |