Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.14 | 31.14 | 29.79 | 30.10 | 88,882 | -2.00(-6.24%) |
Apr 29, 2020 | 31.32 | 33.32 | 29.82 | 32.11 | 107,167 | +2.80(+9.54%) |
Apr 28, 2020 | 29.08 | 29.31 | 27.96 | 29.31 | 38,622 | +1.44(+5.16%) |
Apr 27, 2020 | 25.92 | 28.38 | 25.92 | 27.87 | 45,344 | +2.04(+7.91%) |
Apr 24, 2020 | 25.92 | 26.11 | 25.22 | 25.83 | 41,411 | -0.06(-0.23%) |
Apr 23, 2020 | 25.62 | 26.62 | 25.53 | 25.89 | 53,057 | +0.27(+1.07%) |
Apr 22, 2020 | 26.43 | 26.65 | 25.46 | 25.61 | 40,477 | +0.06(+0.23%) |
Apr 21, 2020 | 25.12 | 26.11 | 25.12 | 25.55 | 39,095 | -0.80(-3.04%) |
Apr 20, 2020 | 26.06 | 26.94 | 25.67 | 26.36 | 34,212 | -0.68(-2.53%) |
Apr 17, 2020 | 25.39 | 27.33 | 25.39 | 27.04 | 67,996 | +2.88(+11.90%) |
Apr 16, 2020 | 24.80 | 25.18 | 23.05 | 24.17 | 79,286 | -0.99(-3.93%) |
Apr 15, 2020 | 26.06 | 26.44 | 24.80 | 25.15 | 44,687 | -2.21(-8.08%) |
Apr 14, 2020 | 28.97 | 28.97 | 26.88 | 27.36 | 50,965 | -0.65(-2.30%) |
Apr 13, 2020 | 28.86 | 28.86 | 26.93 | 28.01 | 64,090 | -1.26(-4.31%) |
Apr 09, 2020 | 27.10 | 29.66 | 27.10 | 29.27 | 69,632 | +2.80(+10.57%) |
Apr 08, 2020 | 25.97 | 26.71 | 25.24 | 26.47 | 68,609 | +1.22(+4.84%) |
Apr 07, 2020 | 26.05 | 26.55 | 24.64 | 25.25 | 53,243 | +0.15(+0.58%) |
Apr 06, 2020 | 23.37 | 25.21 | 23.37 | 25.11 | 98,338 | +2.66(+11.85%) |
Apr 03, 2020 | 22.89 | 23.10 | 21.89 | 22.45 | 81,084 | -0.84(-3.61%) |
Apr 02, 2020 | 22.73 | 24.45 | 22.30 | 23.29 | 57,135 | +0.37(+1.62%) |
Apr 01, 2020 | 25.20 | 25.20 | 22.89 | 22.91 | 102,966 | -3.56(-13.45%) |
Mar 31, 2020 | 26.64 | 27.13 | 25.38 | 26.47 | 105,071 | -0.42(-1.56%) |
Mar 30, 2020 | 26.36 | 27.16 | 25.85 | 26.89 | 53,547 | +0.44(+1.66%) |
Mar 27, 2020 | 27.17 | 27.44 | 26.45 | 26.45 | 56,339 | -1.90(-6.69%) |
Mar 26, 2020 | 26.35 | 28.55 | 25.07 | 28.35 | 84,141 | +2.00(+7.61%) |
Mar 25, 2020 | 26.27 | 27.06 | 24.62 | 26.35 | 55,057 | -0.06(-0.22%) |
Mar 24, 2020 | 25.96 | 26.41 | 24.70 | 26.41 | 68,954 | +1.91(+7.78%) |
Mar 23, 2020 | 25.87 | 26.77 | 23.20 | 24.50 | 82,288 | -0.97(-3.80%) |
Mar 20, 2020 | 27.13 | 28.64 | 25.44 | 25.47 | 107,771 | -1.89(-6.90%) |
Mar 19, 2020 | 24.23 | 28.20 | 22.84 | 27.35 | 81,441 | +2.96(+12.13%) |
Mar 18, 2020 | 26.62 | 27.07 | 24.39 | 24.40 | 86,277 | -3.29(-11.89%) |
Mar 17, 2020 | 25.80 | 27.75 | 25.72 | 27.69 | 121,761 | +2.52(+10.00%) |
Mar 16, 2020 | 26.34 | 27.81 | 24.77 | 25.17 | 81,807 | -5.92(-19.05%) |
Mar 13, 2020 | 29.50 | 31.09 | 28.79 | 31.09 | 77,077 | +2.79(+9.86%) |
Mar 12, 2020 | 30.68 | 30.68 | 27.98 | 28.30 | 105,716 | -3.67(-11.47%) |
Mar 11, 2020 | 32.73 | 32.92 | 31.32 | 31.97 | 52,785 | -1.44(-4.32%) |
Mar 10, 2020 | 33.30 | 34.15 | 31.48 | 33.42 | 55,656 | +0.99(+3.04%) |
Mar 09, 2020 | 33.80 | 34.21 | 32.21 | 32.43 | 61,695 | -3.44(-9.60%) |
Mar 06, 2020 | 35.31 | 36.77 | 35.12 | 35.87 | 62,112 | -0.50(-1.37%) |
Mar 05, 2020 | 37.00 | 37.08 | 35.71 | 36.37 | 54,176 | -1.49(-3.94%) |
Mar 04, 2020 | 37.86 | 38.58 | 36.03 | 37.86 | 47,984 | +0.19(+0.49%) |
Mar 03, 2020 | 38.66 | 39.03 | 37.14 | 37.68 | 54,090 | -1.35(-3.45%) |
Mar 02, 2020 | 36.95 | 39.03 | 36.63 | 39.03 | 48,993 | +1.89(+5.10%) |
Feb 28, 2020 | 37.83 | 38.10 | 36.32 | 37.13 | 72,054 | -1.43(-3.72%) |
Feb 27, 2020 | 38.68 | 39.53 | 38.29 | 38.57 | 45,601 | -0.72(-1.84%) |
Feb 26, 2020 | 39.76 | 39.97 | 38.98 | 39.29 | 31,628 | -0.29(-0.74%) |
Feb 25, 2020 | 40.21 | 40.42 | 39.26 | 39.58 | 46,037 | -0.66(-1.65%) |
Feb 24, 2020 | 40.22 | 40.82 | 39.62 | 40.25 | 35,092 | -1.06(-2.57%) |
Feb 21, 2020 | 41.55 | 41.74 | 41.00 | 41.31 | 31,158 | -0.26(-0.63%) |
Feb 20, 2020 | 40.82 | 41.70 | 40.82 | 41.57 | 31,420 | +0.69(+1.69%) |
Feb 19, 2020 | 41.22 | 41.62 | 40.64 | 40.88 | 17,406 | -0.25(-0.62%) |
Feb 18, 2020 | 41.22 | 42.09 | 40.70 | 41.13 | 24,052 | -0.08(-0.19%) |
Feb 14, 2020 | 41.76 | 41.99 | 40.88 | 41.21 | 17,424 | -0.62(-1.49%) |
Feb 13, 2020 | 41.50 | 41.88 | 41.39 | 41.84 | 16,557 | +0.26(+0.63%) |
Feb 12, 2020 | 41.95 | 41.96 | 41.29 | 41.57 | 15,925 | -0.08(-0.19%) |
Feb 11, 2020 | 41.40 | 42.13 | 41.40 | 41.65 | 21,091 | +0.36(+0.87%) |
Feb 10, 2020 | 40.55 | 41.34 | 40.49 | 41.29 | 25,835 | +0.48(+1.17%) |
Feb 07, 2020 | 41.55 | 41.55 | 40.63 | 40.81 | 37,616 | -0.88(-2.11%) |
Feb 06, 2020 | 42.32 | 42.32 | 41.63 | 41.69 | 28,148 | -0.44(-1.04%) |
Feb 05, 2020 | 41.52 | 42.23 | 41.46 | 42.13 | 69,739 | +0.72(+1.74%) |
Feb 04, 2020 | 41.28 | 41.56 | 41.15 | 41.41 | 43,756 | +0.31(+0.76%) |