Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.39 | 29.39 | 27.94 | 28.62 | 119,737 | -1.28(-4.29%) |
Apr 29, 2020 | 29.75 | 30.13 | 29.07 | 29.90 | 276,426 | +1.09(+3.77%) |
Apr 28, 2020 | 29.85 | 29.85 | 28.46 | 28.81 | 211,600 | +1.23(+4.48%) |
Apr 27, 2020 | 26.98 | 28.27 | 26.97 | 27.58 | 244,228 | +0.81(+3.02%) |
Apr 24, 2020 | 26.33 | 26.81 | 26.26 | 26.77 | 99,580 | +0.43(+1.61%) |
Apr 23, 2020 | 26.05 | 26.89 | 26.05 | 26.35 | 114,786 | +0.25(+0.97%) |
Apr 22, 2020 | 26.63 | 26.66 | 25.83 | 26.09 | 102,651 | -0.39(-1.48%) |
Apr 21, 2020 | 25.55 | 26.57 | 25.38 | 26.48 | 112,195 | +0.00(+0.00%) |
Apr 20, 2020 | 26.48 | 26.93 | 25.39 | 26.48 | 152,905 | -0.74(-2.70%) |
Apr 17, 2020 | 26.77 | 27.81 | 26.77 | 27.22 | 155,610 | +0.98(+3.74%) |
Apr 16, 2020 | 27.31 | 27.83 | 25.65 | 26.24 | 146,809 | -1.28(-4.63%) |
Apr 15, 2020 | 28.10 | 28.47 | 27.24 | 27.51 | 60,153 | -1.81(-6.16%) |
Apr 14, 2020 | 30.41 | 31.36 | 28.53 | 29.32 | 83,004 | -0.03(-0.11%) |
Apr 13, 2020 | 31.45 | 31.46 | 29.04 | 29.35 | 104,771 | -2.38(-7.50%) |
Apr 09, 2020 | 30.02 | 31.77 | 28.65 | 31.73 | 102,516 | +2.47(+8.44%) |
Apr 08, 2020 | 28.30 | 29.48 | 27.81 | 29.26 | 84,818 | +1.32(+4.71%) |
Apr 07, 2020 | 29.12 | 29.50 | 26.80 | 27.95 | 153,959 | +0.01(+0.03%) |
Apr 06, 2020 | 27.86 | 28.25 | 26.52 | 27.94 | 87,081 | +1.18(+4.40%) |
Apr 03, 2020 | 28.38 | 29.05 | 26.17 | 26.76 | 80,129 | -2.01(-6.99%) |
Apr 02, 2020 | 27.64 | 29.02 | 26.98 | 28.77 | 75,534 | +0.70(+2.50%) |
Apr 01, 2020 | 28.69 | 29.62 | 27.65 | 28.07 | 79,063 | -1.81(-6.07%) |
Mar 31, 2020 | 29.70 | 30.74 | 28.75 | 29.89 | 114,340 | +0.07(+0.22%) |
Mar 30, 2020 | 28.66 | 29.94 | 27.78 | 29.82 | 84,432 | +1.38(+4.85%) |
Mar 27, 2020 | 27.77 | 29.90 | 27.10 | 28.44 | 80,133 | -0.75(-2.57%) |
Mar 26, 2020 | 26.80 | 29.32 | 26.78 | 29.19 | 111,236 | +2.64(+9.96%) |
Mar 25, 2020 | 27.69 | 27.83 | 26.01 | 26.55 | 89,218 | -1.00(-3.63%) |
Mar 24, 2020 | 26.01 | 27.55 | 24.20 | 27.55 | 106,022 | +2.84(+11.48%) |
Mar 23, 2020 | 25.65 | 25.65 | 20.85 | 24.71 | 196,718 | -1.03(-4.01%) |
Mar 20, 2020 | 29.55 | 29.70 | 25.64 | 25.74 | 155,800 | -4.02(-13.52%) |
Mar 19, 2020 | 27.80 | 30.31 | 27.80 | 29.76 | 101,163 | +1.10(+3.82%) |
Mar 18, 2020 | 29.62 | 31.18 | 28.67 | 28.67 | 123,220 | -3.09(-9.72%) |
Mar 17, 2020 | 27.99 | 31.86 | 27.49 | 31.75 | 136,465 | +4.17(+15.11%) |
Mar 16, 2020 | 27.84 | 29.76 | 27.56 | 27.59 | 106,417 | -3.10(-10.11%) |
Mar 13, 2020 | 28.44 | 30.69 | 27.95 | 30.69 | 127,766 | +3.62(+13.37%) |
Mar 12, 2020 | 28.68 | 29.24 | 26.81 | 27.07 | 156,719 | -1.75(-6.07%) |
Mar 11, 2020 | 29.67 | 29.77 | 28.30 | 28.82 | 90,404 | -1.56(-5.12%) |
Mar 10, 2020 | 29.92 | 31.20 | 28.22 | 30.38 | 77,002 | +1.18(+4.03%) |
Mar 09, 2020 | 31.05 | 32.10 | 28.52 | 29.20 | 99,151 | -3.76(-11.42%) |
Mar 06, 2020 | 32.45 | 33.38 | 31.88 | 32.96 | 58,425 | -0.50(-1.49%) |
Mar 05, 2020 | 33.98 | 34.50 | 32.71 | 33.46 | 54,329 | -1.30(-3.73%) |
Mar 04, 2020 | 34.85 | 35.08 | 34.08 | 34.76 | 39,683 | -0.02(-0.07%) |
Mar 03, 2020 | 35.29 | 36.12 | 34.56 | 34.79 | 37,580 | -0.81(-2.27%) |
Mar 02, 2020 | 34.42 | 35.66 | 34.22 | 35.59 | 69,214 | +0.99(+2.87%) |
Feb 28, 2020 | 35.87 | 35.87 | 33.33 | 34.60 | 102,337 | -1.88(-5.15%) |
Feb 27, 2020 | 36.84 | 37.73 | 36.46 | 36.48 | 75,263 | -0.73(-1.97%) |
Feb 26, 2020 | 37.53 | 37.84 | 37.16 | 37.21 | 35,471 | -0.18(-0.47%) |
Feb 25, 2020 | 38.46 | 38.46 | 37.33 | 37.39 | 39,856 | -1.15(-2.99%) |
Feb 24, 2020 | 38.32 | 38.75 | 38.25 | 38.54 | 47,728 | -0.64(-1.63%) |
Feb 21, 2020 | 39.43 | 39.43 | 38.76 | 39.18 | 28,654 | -0.29(-0.74%) |
Feb 20, 2020 | 38.96 | 39.50 | 38.92 | 39.47 | 27,468 | +0.33(+0.84%) |
Feb 19, 2020 | 39.11 | 39.42 | 38.95 | 39.14 | 24,555 | +0.11(+0.29%) |
Feb 18, 2020 | 39.30 | 39.32 | 38.43 | 39.03 | 29,654 | -0.43(-1.08%) |
Feb 14, 2020 | 39.66 | 39.74 | 39.33 | 39.45 | 39,818 | -0.19(-0.49%) |
Feb 13, 2020 | 39.49 | 39.68 | 39.43 | 39.65 | 47,486 | -0.02(-0.04%) |
Feb 12, 2020 | 39.80 | 39.80 | 39.56 | 39.66 | 36,077 | +0.10(+0.24%) |
Feb 11, 2020 | 39.54 | 39.77 | 39.51 | 39.57 | 50,328 | +0.06(+0.16%) |
Feb 10, 2020 | 39.34 | 39.50 | 39.14 | 39.50 | 31,165 | +0.11(+0.29%) |
Feb 07, 2020 | 39.13 | 39.51 | 39.03 | 39.39 | 50,610 | -0.04(-0.10%) |
Feb 06, 2020 | 39.71 | 39.82 | 39.36 | 39.43 | 31,531 | -0.07(-0.18%) |
Feb 05, 2020 | 39.39 | 39.64 | 39.23 | 39.50 | 84,415 | +0.34(+0.86%) |
Feb 04, 2020 | 39.36 | 39.46 | 38.64 | 39.16 | 33,925 | +0.28(+0.73%) |