Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.46 | 33.10 | 31.57 | 31.94 | 265,346 | -1.49(-4.46%) |
Apr 29, 2020 | 33.32 | 33.81 | 32.77 | 33.43 | 248,537 | +1.56(+4.89%) |
Apr 28, 2020 | 31.71 | 32.32 | 30.94 | 31.87 | 152,326 | +0.99(+3.21%) |
Apr 27, 2020 | 30.19 | 31.21 | 29.31 | 30.88 | 189,729 | +1.17(+3.93%) |
Apr 24, 2020 | 29.61 | 30.03 | 28.64 | 29.72 | 186,192 | -0.21(-0.69%) |
Apr 23, 2020 | 28.21 | 30.08 | 28.14 | 29.92 | 216,108 | +1.84(+6.57%) |
Apr 22, 2020 | 27.77 | 28.51 | 27.07 | 28.08 | 207,867 | +0.88(+3.25%) |
Apr 21, 2020 | 27.59 | 28.03 | 26.41 | 27.20 | 211,925 | -1.50(-5.23%) |
Apr 20, 2020 | 27.95 | 29.26 | 27.54 | 28.70 | 278,215 | -0.87(-2.95%) |
Apr 17, 2020 | 27.95 | 29.79 | 27.70 | 29.57 | 329,864 | +2.48(+9.16%) |
Apr 16, 2020 | 27.70 | 28.05 | 25.58 | 27.09 | 586,879 | -0.68(-2.44%) |
Apr 15, 2020 | 27.78 | 28.58 | 24.58 | 27.76 | 559,905 | -1.37(-4.71%) |
Apr 14, 2020 | 30.66 | 30.87 | 29.08 | 29.14 | 363,346 | -0.56(-1.88%) |
Apr 13, 2020 | 31.10 | 31.83 | 28.77 | 29.70 | 460,024 | -1.85(-5.87%) |
Apr 09, 2020 | 31.48 | 32.15 | 30.43 | 31.55 | 465,480 | +1.10(+3.61%) |
Apr 08, 2020 | 30.31 | 31.09 | 29.02 | 30.45 | 600,739 | +0.62(+2.07%) |
Apr 07, 2020 | 29.87 | 30.56 | 28.64 | 29.83 | 597,757 | +0.98(+3.40%) |
Apr 06, 2020 | 26.19 | 29.72 | 26.19 | 28.85 | 625,972 | +3.48(+13.72%) |
Apr 03, 2020 | 26.57 | 27.65 | 23.70 | 25.37 | 390,432 | -1.43(-5.34%) |
Apr 02, 2020 | 25.58 | 27.99 | 25.40 | 26.80 | 332,256 | +0.88(+3.41%) |
Apr 01, 2020 | 27.46 | 28.72 | 25.09 | 25.92 | 783,013 | -1.95(-7.00%) |
Mar 31, 2020 | 25.78 | 27.90 | 25.74 | 27.87 | 417,962 | +1.85(+7.12%) |
Mar 30, 2020 | 24.62 | 26.70 | 24.53 | 26.02 | 496,698 | +1.57(+6.42%) |
Mar 27, 2020 | 22.29 | 25.16 | 20.75 | 24.45 | 532,881 | +1.14(+4.88%) |
Mar 26, 2020 | 19.74 | 23.46 | 19.62 | 23.31 | 406,975 | +3.74(+19.09%) |
Mar 25, 2020 | 18.78 | 20.80 | 17.83 | 19.57 | 364,608 | +0.74(+3.90%) |
Mar 24, 2020 | 17.83 | 18.94 | 17.55 | 18.84 | 360,920 | +2.04(+12.14%) |
Mar 23, 2020 | 17.53 | 18.16 | 16.20 | 16.80 | 371,440 | -0.67(-3.82%) |
Mar 20, 2020 | 18.63 | 19.23 | 17.16 | 17.47 | 487,097 | -1.20(-6.41%) |
Mar 19, 2020 | 17.67 | 20.08 | 16.79 | 18.66 | 454,998 | +0.90(+5.08%) |
Mar 18, 2020 | 20.02 | 20.23 | 15.44 | 17.76 | 329,616 | -3.84(-17.79%) |
Mar 17, 2020 | 21.62 | 21.78 | 19.08 | 21.61 | 460,110 | +0.48(+2.28%) |
Mar 16, 2020 | 22.39 | 23.21 | 20.97 | 21.12 | 373,726 | -4.61(-17.91%) |
Mar 13, 2020 | 27.14 | 27.61 | 23.35 | 25.73 | 314,365 | +0.24(+0.92%) |
Mar 12, 2020 | 25.96 | 26.65 | 22.71 | 25.50 | 515,075 | -3.27(-11.35%) |
Mar 11, 2020 | 28.34 | 29.16 | 27.74 | 28.76 | 489,585 | -1.01(-3.39%) |
Mar 10, 2020 | 31.61 | 31.61 | 27.97 | 29.77 | 272,867 | -0.54(-1.78%) |
Mar 09, 2020 | 31.08 | 31.23 | 29.88 | 30.31 | 435,425 | -3.43(-10.17%) |
Mar 06, 2020 | 34.48 | 35.42 | 32.70 | 33.75 | 221,880 | -2.60(-7.15%) |
Mar 05, 2020 | 36.43 | 37.10 | 35.82 | 36.34 | 890,613 | -2.08(-5.41%) |
Mar 04, 2020 | 36.89 | 38.89 | 36.02 | 38.42 | 315,691 | +2.29(+6.32%) |
Mar 03, 2020 | 37.79 | 38.78 | 35.74 | 36.14 | 313,102 | -1.74(-4.58%) |
Mar 02, 2020 | 36.32 | 37.93 | 35.59 | 37.87 | 329,743 | +1.80(+5.00%) |
Feb 28, 2020 | 33.98 | 36.07 | 33.24 | 36.07 | 482,203 | +1.02(+2.91%) |
Feb 27, 2020 | 36.00 | 37.00 | 35.05 | 35.05 | 226,794 | -2.04(-5.50%) |
Feb 26, 2020 | 37.44 | 37.67 | 36.79 | 37.09 | 236,509 | +0.06(+0.16%) |
Feb 25, 2020 | 38.14 | 38.20 | 36.68 | 37.03 | 211,945 | -1.16(-3.03%) |
Feb 24, 2020 | 38.38 | 38.75 | 37.91 | 38.19 | 152,659 | -2.06(-5.12%) |
Feb 21, 2020 | 41.10 | 41.15 | 40.24 | 40.25 | 121,035 | -1.07(-2.59%) |
Feb 20, 2020 | 40.20 | 41.43 | 39.93 | 41.32 | 172,759 | +1.04(+2.58%) |
Feb 19, 2020 | 40.64 | 41.08 | 40.18 | 40.28 | 271,134 | -0.57(-1.39%) |
Feb 18, 2020 | 40.11 | 41.17 | 39.94 | 40.85 | 137,691 | +0.46(+1.14%) |
Feb 14, 2020 | 42.05 | 42.07 | 39.91 | 40.39 | 198,938 | -1.60(-3.81%) |
Feb 13, 2020 | 41.45 | 42.29 | 41.42 | 41.98 | 154,740 | +0.21(+0.49%) |
Feb 12, 2020 | 41.09 | 42.10 | 40.22 | 41.78 | 284,724 | +1.24(+3.05%) |
Feb 11, 2020 | 42.93 | 43.58 | 40.33 | 40.54 | 520,006 | -3.58(-8.11%) |
Feb 10, 2020 | 44.46 | 44.72 | 43.93 | 44.12 | 193,730 | -0.50(-1.12%) |
Feb 07, 2020 | 45.13 | 45.20 | 44.43 | 44.62 | 174,568 | -0.85(-1.88%) |
Feb 06, 2020 | 45.97 | 46.04 | 45.07 | 45.48 | 179,000 | -0.21(-0.45%) |
Feb 05, 2020 | 44.73 | 45.72 | 44.52 | 45.68 | 158,961 | +1.72(+3.90%) |
Feb 04, 2020 | 43.89 | 44.37 | 43.68 | 43.97 | 120,874 | +0.93(+2.17%) |