Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.00 | 31.53 | 30.42 | 30.72 | 544,712 | -0.97(-3.06%) |
Apr 29, 2020 | 30.76 | 32.06 | 30.49 | 31.69 | 317,837 | +1.81(+6.07%) |
Apr 28, 2020 | 29.92 | 30.78 | 29.51 | 29.88 | 297,967 | +0.73(+2.52%) |
Apr 27, 2020 | 27.76 | 29.43 | 27.66 | 29.15 | 406,171 | +1.70(+6.21%) |
Apr 24, 2020 | 27.56 | 27.79 | 26.99 | 27.44 | 232,744 | +0.30(+1.10%) |
Apr 23, 2020 | 26.93 | 27.85 | 26.93 | 27.14 | 338,786 | +0.63(+2.36%) |
Apr 22, 2020 | 26.64 | 26.92 | 25.94 | 26.52 | 356,318 | +0.71(+2.74%) |
Apr 21, 2020 | 25.63 | 26.43 | 25.18 | 25.81 | 367,463 | -0.60(-2.27%) |
Apr 20, 2020 | 26.30 | 27.04 | 25.90 | 26.41 | 437,431 | -0.62(-2.28%) |
Apr 17, 2020 | 26.60 | 27.75 | 26.60 | 27.02 | 447,840 | +1.39(+5.41%) |
Apr 16, 2020 | 26.24 | 26.45 | 25.15 | 25.64 | 565,354 | -0.74(-2.82%) |
Apr 15, 2020 | 26.46 | 26.65 | 25.55 | 26.38 | 429,728 | -1.29(-4.65%) |
Apr 14, 2020 | 28.07 | 28.82 | 27.48 | 27.67 | 311,761 | +0.26(+0.96%) |
Apr 13, 2020 | 27.74 | 27.74 | 26.53 | 27.41 | 235,999 | -0.36(-1.31%) |
Apr 09, 2020 | 27.10 | 28.57 | 26.94 | 27.77 | 438,574 | +1.27(+4.79%) |
Apr 08, 2020 | 25.86 | 26.60 | 25.15 | 26.50 | 381,099 | +1.23(+4.88%) |
Apr 07, 2020 | 26.33 | 27.43 | 24.74 | 25.27 | 622,366 | -0.05(-0.21%) |
Apr 06, 2020 | 24.64 | 25.60 | 24.59 | 25.32 | 337,166 | +1.78(+7.55%) |
Apr 03, 2020 | 25.20 | 25.44 | 23.26 | 23.54 | 509,059 | +0.01(+0.04%) |
Apr 02, 2020 | 23.86 | 24.66 | 22.80 | 23.53 | 455,442 | -0.48(-2.00%) |
Apr 01, 2020 | 22.80 | 24.18 | 22.67 | 24.02 | 562,764 | +0.34(+1.42%) |
Mar 31, 2020 | 23.58 | 23.87 | 23.04 | 23.68 | 440,838 | -0.12(-0.50%) |
Mar 30, 2020 | 22.84 | 24.23 | 21.91 | 23.80 | 525,008 | +1.10(+4.83%) |
Mar 27, 2020 | 23.24 | 23.79 | 22.53 | 22.70 | 455,782 | -1.53(-6.32%) |
Mar 26, 2020 | 23.67 | 24.76 | 23.59 | 24.23 | 381,930 | +0.52(+2.18%) |
Mar 25, 2020 | 22.08 | 24.43 | 22.08 | 23.72 | 817,000 | +1.67(+7.57%) |
Mar 24, 2020 | 21.02 | 22.49 | 20.88 | 22.05 | 459,734 | +2.16(+10.85%) |
Mar 23, 2020 | 19.16 | 20.60 | 18.14 | 19.89 | 633,356 | +0.78(+4.08%) |
Mar 20, 2020 | 19.84 | 20.32 | 18.13 | 19.11 | 1,201,447 | -1.44(-7.01%) |
Mar 19, 2020 | 20.34 | 21.71 | 19.22 | 20.55 | 669,406 | -0.01(-0.04%) |
Mar 18, 2020 | 24.60 | 25.76 | 20.04 | 20.56 | 671,656 | -6.11(-22.91%) |
Mar 17, 2020 | 24.26 | 26.71 | 22.95 | 26.67 | 667,003 | +2.99(+12.63%) |
Mar 16, 2020 | 23.57 | 26.85 | 23.57 | 23.68 | 569,149 | -5.58(-19.06%) |
Mar 13, 2020 | 27.19 | 29.28 | 24.41 | 29.26 | 868,324 | +3.57(+13.91%) |
Mar 12, 2020 | 24.46 | 25.98 | 23.41 | 25.68 | 706,920 | -1.43(-5.28%) |
Mar 11, 2020 | 28.31 | 28.32 | 26.44 | 27.12 | 600,025 | -2.07(-7.08%) |
Mar 10, 2020 | 30.54 | 30.54 | 27.43 | 29.18 | 604,990 | -0.21(-0.71%) |
Mar 09, 2020 | 29.76 | 36.80 | 26.91 | 29.39 | 946,716 | -2.61(-8.16%) |
Mar 06, 2020 | 32.39 | 32.99 | 31.27 | 32.00 | 440,890 | -1.22(-3.68%) |
Mar 05, 2020 | 33.88 | 34.16 | 32.64 | 33.23 | 295,704 | -1.64(-4.71%) |
Mar 04, 2020 | 34.59 | 34.92 | 33.80 | 34.87 | 328,157 | +0.82(+2.42%) |
Mar 03, 2020 | 34.86 | 35.84 | 33.30 | 34.04 | 438,816 | -0.96(-2.75%) |
Mar 02, 2020 | 34.08 | 35.05 | 33.01 | 35.00 | 596,836 | +1.12(+3.29%) |
Feb 28, 2020 | 32.27 | 34.15 | 32.07 | 33.89 | 641,205 | +0.40(+1.19%) |
Feb 27, 2020 | 34.08 | 34.81 | 33.00 | 33.49 | 1,018,110 | -1.50(-4.28%) |
Feb 26, 2020 | 35.93 | 36.05 | 34.89 | 34.98 | 382,519 | -0.54(-1.52%) |
Feb 25, 2020 | 37.42 | 37.43 | 35.36 | 35.52 | 444,388 | -1.71(-4.58%) |
Feb 24, 2020 | 36.84 | 37.43 | 36.53 | 37.23 | 553,686 | -1.37(-3.56%) |
Feb 21, 2020 | 38.61 | 38.93 | 38.22 | 38.61 | 278,376 | -0.30(-0.76%) |
Feb 20, 2020 | 38.20 | 39.02 | 38.08 | 38.90 | 294,361 | +0.60(+1.57%) |
Feb 19, 2020 | 38.05 | 38.56 | 37.98 | 38.30 | 205,665 | +0.37(+0.97%) |
Feb 18, 2020 | 38.84 | 38.98 | 37.67 | 37.93 | 302,587 | -1.11(-2.83%) |
Feb 14, 2020 | 38.74 | 39.20 | 38.52 | 39.04 | 442,886 | +0.28(+0.72%) |
Feb 13, 2020 | 39.08 | 39.33 | 38.68 | 38.76 | 315,558 | -0.59(-1.51%) |
Feb 12, 2020 | 39.03 | 39.50 | 39.03 | 39.35 | 364,642 | +0.76(+1.98%) |
Feb 11, 2020 | 37.81 | 39.15 | 37.81 | 38.59 | 530,339 | +0.99(+2.63%) |
Feb 10, 2020 | 37.54 | 38.22 | 37.51 | 37.60 | 247,064 | -0.04(-0.10%) |
Feb 07, 2020 | 39.23 | 39.28 | 37.37 | 37.63 | 321,896 | -0.40(-1.06%) |
Feb 06, 2020 | 38.81 | 38.97 | 37.92 | 38.04 | 588,108 | -0.63(-1.63%) |
Feb 05, 2020 | 38.19 | 39.08 | 37.58 | 38.67 | 589,229 | +0.80(+2.11%) |
Feb 04, 2020 | 37.80 | 40.02 | 37.18 | 37.87 | 793,140 | +1.81(+5.03%) |