Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.88 | 29.97 | 28.34 | 29.03 | 11,332 | -0.96(-3.20%) |
Apr 29, 2020 | 30.15 | 30.15 | 29.73 | 29.99 | 5,867 | -0.15(-0.50%) |
Apr 28, 2020 | 30.80 | 30.80 | 29.61 | 30.14 | 19,371 | -0.03(-0.10%) |
Apr 27, 2020 | 30.00 | 30.56 | 29.60 | 30.17 | 9,023 | +0.26(+0.87%) |
Apr 24, 2020 | 29.99 | 30.44 | 29.80 | 29.91 | 17,641 | +0.18(+0.61%) |
Apr 23, 2020 | 30.35 | 30.37 | 29.55 | 29.73 | 14,744 | -1.17(-3.79%) |
Apr 22, 2020 | 30.25 | 31.37 | 30.25 | 30.90 | 25,392 | +0.71(+2.35%) |
Apr 21, 2020 | 31.84 | 32.30 | 28.01 | 30.19 | 73,643 | -2.81(-8.52%) |
Apr 20, 2020 | 32.54 | 33.00 | 31.50 | 33.00 | 3,943 | +1.25(+3.94%) |
Apr 17, 2020 | 30.27 | 32.00 | 30.27 | 31.75 | 20,980 | +1.51(+4.99%) |
Apr 16, 2020 | 30.01 | 30.25 | 29.51 | 30.24 | 17,958 | +0.75(+2.54%) |
Apr 15, 2020 | 29.80 | 29.87 | 28.30 | 29.49 | 28,826 | -1.36(-4.41%) |
Apr 14, 2020 | 30.50 | 30.85 | 29.79 | 30.85 | 16,866 | +0.01(+0.03%) |
Apr 13, 2020 | 32.24 | 32.24 | 30.27 | 30.84 | 15,665 | -0.90(-2.84%) |
Apr 09, 2020 | 31.74 | 31.74 | 31.74 | 0 | +0.36(+1.15%) | |
Apr 08, 2020 | 30.51 | 31.38 | 30.05 | 31.38 | 4,163 | +1.12(+3.70%) |
Apr 07, 2020 | 28.52 | 30.90 | 28.52 | 30.26 | 6,061 | +2.25(+8.03%) |
Apr 06, 2020 | 28.85 | 28.90 | 28.00 | 28.01 | 8,623 | -0.23(-0.81%) |
Apr 03, 2020 | 28.25 | 28.66 | 28.00 | 28.24 | 5,835 | -0.75(-2.59%) |
Apr 02, 2020 | 28.00 | 28.99 | 27.51 | 28.99 | 7,537 | +0.66(+2.33%) |
Apr 01, 2020 | 28.00 | 29.20 | 28.00 | 28.33 | 12,611 | +0.33(+1.18%) |
Mar 31, 2020 | 28.10 | 28.88 | 28.00 | 28.00 | 10,348 | -0.84(-2.91%) |
Mar 30, 2020 | 26.11 | 28.84 | 25.72 | 28.84 | 17,869 | -0.04(-0.14%) |
Mar 27, 2020 | 30.49 | 30.49 | 27.15 | 28.88 | 9,804 | -0.52(-1.77%) |
Mar 26, 2020 | 26.99 | 29.99 | 26.99 | 29.40 | 7,483 | +2.40(+8.89%) |
Mar 25, 2020 | 25.50 | 27.25 | 25.50 | 27.00 | 13,180 | +1.96(+7.83%) |
Mar 24, 2020 | 24.55 | 25.57 | 24.51 | 25.04 | 157,022 | +0.85(+3.51%) |
Mar 23, 2020 | 25.20 | 25.48 | 24.19 | 24.19 | 45,233 | -1.25(-4.91%) |
Mar 20, 2020 | 24.75 | 25.77 | 24.68 | 25.44 | 59,671 | +0.44(+1.76%) |
Mar 19, 2020 | 25.00 | 27.30 | 25.00 | 25.00 | 20,302 | -1.31(-4.98%) |
Mar 18, 2020 | 26.01 | 27.61 | 24.68 | 26.31 | 29,323 | -2.81(-9.65%) |
Mar 17, 2020 | 29.00 | 29.25 | 27.02 | 29.12 | 24,227 | -0.92(-3.06%) |
Mar 16, 2020 | 29.01 | 31.98 | 29.00 | 30.04 | 25,130 | -2.29(-7.08%) |
Mar 13, 2020 | 33.04 | 33.15 | 32.00 | 32.33 | 44,100 | -0.71(-2.15%) |
Mar 12, 2020 | 30.01 | 33.44 | 30.00 | 33.04 | 30,563 | +0.00(+0.00%) |
Mar 11, 2020 | 33.04 | 33.23 | 32.27 | 33.04 | 11,729 | +0.04(+0.12%) |
Mar 10, 2020 | 34.00 | 34.31 | 32.56 | 33.00 | 19,249 | -0.85(-2.51%) |
Mar 09, 2020 | 33.99 | 34.00 | 33.35 | 33.85 | 15,011 | -1.78(-5.00%) |
Mar 06, 2020 | 35.26 | 36.10 | 34.80 | 35.63 | 14,047 | -0.33(-0.92%) |
Mar 05, 2020 | 37.44 | 37.44 | 35.96 | 35.96 | 10,346 | -1.53(-4.08%) |
Mar 04, 2020 | 38.00 | 38.00 | 37.01 | 37.49 | 11,178 | -0.51(-1.34%) |
Mar 03, 2020 | 38.00 | 38.00 | 37.13 | 38.00 | 21,540 | +0.60(+1.60%) |
Mar 02, 2020 | 36.14 | 37.64 | 36.14 | 37.40 | 16,907 | +1.26(+3.49%) |
Feb 28, 2020 | 34.34 | 36.53 | 34.25 | 36.14 | 22,506 | +0.47(+1.32%) |
Feb 27, 2020 | 35.99 | 35.99 | 35.19 | 35.67 | 9,938 | -0.23(-0.64%) |
Feb 26, 2020 | 35.50 | 36.02 | 35.50 | 35.90 | 16,694 | +0.15(+0.42%) |
Feb 25, 2020 | 35.51 | 35.80 | 35.50 | 35.75 | 4,786 | +0.15(+0.42%) |
Feb 24, 2020 | 34.00 | 35.75 | 34.00 | 35.60 | 14,475 | -0.40(-1.11%) |
Feb 21, 2020 | 35.75 | 36.00 | 35.75 | 36.00 | 3,300 | +0.03(+0.08%) |
Feb 20, 2020 | 35.52 | 35.98 | 35.51 | 35.97 | 3,572 | +0.23(+0.64%) |
Feb 19, 2020 | 35.50 | 35.74 | 35.50 | 35.74 | 1,617 | +0.48(+1.36%) |
Feb 18, 2020 | 34.99 | 35.49 | 34.99 | 35.26 | 7,584 | +0.45(+1.29%) |
Feb 14, 2020 | 34.81 | 34.81 | 34.81 | 0 | -0.04(-0.11%) | |
Feb 13, 2020 | 34.57 | 34.86 | 34.50 | 34.85 | 2,827 | +0.00(+0.00%) |
Feb 12, 2020 | 34.79 | 34.92 | 34.66 | 34.85 | 4,123 | -0.09(-0.26%) |
Feb 11, 2020 | 35.06 | 35.21 | 34.59 | 34.94 | 64,489 | -0.76(-2.13%) |
Feb 10, 2020 | 35.01 | 35.70 | 34.95 | 35.70 | 25,142 | +0.44(+1.25%) |
Feb 07, 2020 | 37.06 | 37.06 | 35.02 | 35.26 | 3,872 | -0.69(-1.92%) |
Feb 06, 2020 | 35.51 | 35.95 | 34.99 | 35.95 | 10,660 | +0.18(+0.50%) |
Feb 05, 2020 | 35.50 | 35.77 | 35.39 | 35.77 | 19,336 | +0.65(+1.85%) |
Feb 04, 2020 | 34.80 | 35.18 | 34.75 | 35.12 | 5,989 | +0.39(+1.12%) |