Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.99 | 27.99 | 27.22 | 27.62 | 16,464 | -0.60(-2.13%) |
Apr 29, 2020 | 27.18 | 28.23 | 27.12 | 28.22 | 7,653 | +1.24(+4.62%) |
Apr 28, 2020 | 26.89 | 27.16 | 26.72 | 26.98 | 27,805 | +0.53(+1.98%) |
Apr 27, 2020 | 25.92 | 26.46 | 25.86 | 26.45 | 7,857 | +0.80(+3.11%) |
Apr 24, 2020 | 25.42 | 25.67 | 25.28 | 25.65 | 2,900 | +0.45(+1.80%) |
Apr 23, 2020 | 25.07 | 25.69 | 25.07 | 25.20 | 11,346 | -0.02(-0.08%) |
Apr 22, 2020 | 25.22 | 25.31 | 25.00 | 25.22 | 6,910 | -0.54(-2.10%) |
Apr 21, 2020 | 25.49 | 27.97 | 25.43 | 25.76 | 16,371 | -0.11(-0.43%) |
Apr 20, 2020 | 25.60 | 27.12 | 25.60 | 25.87 | 18,230 | -0.15(-0.59%) |
Apr 17, 2020 | 26.25 | 27.12 | 25.77 | 26.02 | 5,000 | +1.52(+6.22%) |
Apr 16, 2020 | 27.73 | 27.73 | 24.47 | 24.50 | 5,112 | +0.50(+2.08%) |
Apr 15, 2020 | 24.80 | 25.41 | 24.00 | 24.00 | 10,962 | -1.71(-6.65%) |
Apr 14, 2020 | 26.05 | 27.99 | 25.34 | 25.71 | 43,057 | -0.30(-1.15%) |
Apr 13, 2020 | 26.01 | 26.99 | 26.00 | 26.01 | 5,552 | -0.19(-0.73%) |
Apr 09, 2020 | 26.50 | 28.00 | 24.88 | 26.20 | 7,900 | -1.88(-6.70%) |
Apr 08, 2020 | 26.80 | 28.51 | 26.80 | 28.08 | 10,538 | +1.08(+4.01%) |
Apr 07, 2020 | 26.37 | 27.99 | 26.37 | 27.00 | 20,020 | +0.63(+2.39%) |
Apr 06, 2020 | 25.17 | 26.37 | 24.95 | 26.37 | 18,862 | +1.64(+6.63%) |
Apr 03, 2020 | 22.76 | 27.69 | 22.76 | 24.73 | 5,100 | -0.53(-2.10%) |
Apr 02, 2020 | 23.69 | 25.50 | 23.69 | 25.26 | 13,454 | +0.64(+2.60%) |
Apr 01, 2020 | 22.95 | 27.98 | 22.95 | 24.62 | 4,124 | -3.16(-11.38%) |
Mar 31, 2020 | 26.23 | 29.99 | 26.23 | 27.78 | 7,437 | -2.14(-7.15%) |
Mar 30, 2020 | 26.22 | 29.92 | 26.22 | 29.92 | 8,988 | +3.70(+14.11%) |
Mar 27, 2020 | 26.13 | 27.22 | 26.13 | 26.22 | 2,700 | -2.22(-7.81%) |
Mar 26, 2020 | 26.16 | 28.44 | 26.16 | 28.44 | 18,944 | +1.82(+6.83%) |
Mar 25, 2020 | 26.16 | 30.20 | 26.16 | 26.62 | 6,184 | -0.89(-3.24%) |
Mar 24, 2020 | 26.16 | 38.45 | 26.16 | 27.51 | 5,482 | +1.34(+5.13%) |
Mar 23, 2020 | 30.57 | 30.57 | 26.16 | 26.17 | 5,768 | -3.07(-10.50%) |
Mar 20, 2020 | 41.65 | 41.65 | 25.01 | 29.24 | 4,700 | -12.42(-29.81%) |
Mar 19, 2020 | 23.51 | 55.25 | 23.51 | 41.66 | 12,538 | +19.65(+89.28%) |
Mar 18, 2020 | 25.37 | 30.97 | 21.36 | 22.01 | 19,159 | -3.49(-13.69%) |
Mar 17, 2020 | 24.77 | 27.97 | 24.16 | 25.50 | 38,729 | -2.11(-7.64%) |
Mar 16, 2020 | 26.85 | 32.18 | 26.85 | 27.61 | 33,720 | -5.53(-16.69%) |
Mar 13, 2020 | 32.07 | 33.14 | 30.48 | 33.14 | 23,600 | -0.62(-1.84%) |
Mar 12, 2020 | 33.60 | 33.95 | 31.05 | 33.76 | 35,968 | -3.04(-8.26%) |
Mar 11, 2020 | 38.05 | 38.05 | 36.45 | 36.80 | 19,538 | -2.42(-6.18%) |
Mar 10, 2020 | 39.80 | 39.80 | 38.16 | 39.23 | 23,950 | +1.21(+3.19%) |
Mar 09, 2020 | 38.76 | 39.17 | 37.67 | 38.01 | 12,726 | -2.24(-5.56%) |
Mar 06, 2020 | 40.16 | 40.56 | 39.66 | 40.25 | 18,600 | +0.22(+0.56%) |
Mar 05, 2020 | 40.56 | 40.60 | 39.89 | 40.03 | 10,178 | -1.78(-4.26%) |
Mar 04, 2020 | 41.13 | 41.81 | 41.13 | 41.81 | 14,408 | +0.37(+0.90%) |
Mar 03, 2020 | 41.98 | 42.18 | 41.10 | 41.44 | 30,625 | +0.70(+1.72%) |
Mar 02, 2020 | 40.39 | 40.87 | 39.74 | 40.74 | 11,323 | +0.18(+0.43%) |
Feb 28, 2020 | 39.76 | 40.56 | 39.48 | 40.56 | 21,200 | -0.54(-1.31%) |
Feb 27, 2020 | 41.29 | 41.64 | 41.00 | 41.10 | 9,819 | -1.23(-2.91%) |
Feb 26, 2020 | 42.70 | 42.80 | 42.15 | 42.33 | 7,790 | +0.73(+1.75%) |
Feb 25, 2020 | 42.43 | 42.43 | 41.49 | 41.60 | 9,777 | -1.03(-2.41%) |
Feb 24, 2020 | 42.63 | 42.81 | 42.48 | 42.63 | 3,998 | -2.10(-4.70%) |
Feb 21, 2020 | 44.54 | 44.73 | 44.54 | 44.73 | 1,400 | +0.16(+0.36%) |
Feb 20, 2020 | 44.69 | 44.69 | 44.45 | 44.57 | 2,155 | -0.26(-0.58%) |
Feb 19, 2020 | 44.94 | 44.94 | 44.63 | 44.83 | 4,151 | -0.67(-1.47%) |
Feb 18, 2020 | 45.54 | 45.54 | 45.49 | 45.50 | 1,760 | -0.35(-0.76%) |
Feb 14, 2020 | 46.10 | 46.10 | 45.72 | 45.85 | 2,600 | -0.34(-0.75%) |
Feb 13, 2020 | 46.19 | 46.29 | 46.19 | 46.20 | 1,959 | -0.80(-1.69%) |
Feb 12, 2020 | 47.05 | 47.17 | 46.99 | 46.99 | 5,470 | +0.15(+0.32%) |
Feb 11, 2020 | 46.76 | 46.84 | 46.74 | 46.84 | 2,673 | +0.33(+0.70%) |
Feb 10, 2020 | 46.81 | 46.86 | 46.23 | 46.52 | 1,728 | -0.59(-1.24%) |
Feb 07, 2020 | 47.06 | 47.30 | 47.06 | 47.10 | 900 | -0.72(-1.51%) |
Feb 06, 2020 | 47.75 | 47.82 | 47.67 | 47.82 | 1,719 | +0.04(+0.08%) |
Feb 05, 2020 | 47.51 | 47.79 | 47.48 | 47.78 | 2,573 | +1.18(+2.53%) |
Feb 04, 2020 | 46.66 | 46.69 | 46.52 | 46.60 | 3,534 | -0.04(-0.08%) |