Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.55 | 32.25 | 28.80 | 30.66 | 1,545,258 | +1.77(+6.13%) |
Apr 29, 2020 | 27.60 | 29.13 | 26.74 | 28.89 | 1,082,149 | +2.27(+8.51%) |
Apr 28, 2020 | 27.84 | 27.84 | 26.62 | 26.62 | 659,457 | -0.62(-2.29%) |
Apr 27, 2020 | 26.75 | 27.89 | 26.75 | 27.25 | 869,867 | +0.71(+2.68%) |
Apr 24, 2020 | 25.65 | 26.68 | 25.36 | 26.54 | 584,100 | +0.91(+3.55%) |
Apr 23, 2020 | 24.87 | 25.72 | 24.58 | 25.63 | 348,635 | +0.87(+3.51%) |
Apr 22, 2020 | 23.49 | 24.95 | 23.25 | 24.76 | 242,184 | +1.78(+7.75%) |
Apr 21, 2020 | 23.75 | 24.17 | 22.85 | 22.98 | 684,500 | -1.25(-5.16%) |
Apr 20, 2020 | 23.84 | 25.18 | 23.84 | 24.23 | 520,116 | -0.63(-2.53%) |
Apr 17, 2020 | 24.75 | 25.44 | 24.68 | 24.86 | 390,900 | +0.92(+3.84%) |
Apr 16, 2020 | 24.89 | 25.04 | 23.64 | 23.94 | 326,922 | -0.52(-2.13%) |
Apr 15, 2020 | 23.79 | 24.70 | 23.25 | 24.46 | 482,512 | -0.16(-0.65%) |
Apr 14, 2020 | 24.51 | 25.16 | 24.29 | 24.62 | 227,808 | +0.47(+1.95%) |
Apr 13, 2020 | 24.12 | 24.44 | 23.55 | 24.15 | 434,755 | -0.06(-0.25%) |
Apr 09, 2020 | 23.96 | 24.70 | 23.55 | 24.21 | 698,800 | +0.72(+3.07%) |
Apr 08, 2020 | 21.76 | 23.70 | 21.14 | 23.49 | 596,054 | +2.25(+10.59%) |
Apr 07, 2020 | 22.95 | 22.95 | 21.01 | 21.24 | 625,060 | -0.41(-1.89%) |
Apr 06, 2020 | 19.36 | 21.82 | 19.02 | 21.65 | 650,025 | +3.10(+16.71%) |
Apr 03, 2020 | 18.40 | 18.75 | 17.88 | 18.55 | 376,200 | +0.15(+0.82%) |
Apr 02, 2020 | 17.68 | 18.57 | 17.45 | 18.40 | 234,143 | +0.59(+3.31%) |
Apr 01, 2020 | 18.15 | 18.59 | 17.61 | 17.81 | 318,850 | -1.12(-5.92%) |
Mar 31, 2020 | 18.87 | 19.74 | 18.53 | 18.93 | 494,368 | +0.09(+0.48%) |
Mar 30, 2020 | 18.31 | 18.99 | 17.68 | 18.84 | 518,919 | +0.81(+4.49%) |
Mar 27, 2020 | 17.76 | 18.55 | 17.09 | 18.03 | 564,700 | -0.53(-2.86%) |
Mar 26, 2020 | 18.42 | 18.88 | 17.90 | 18.56 | 407,762 | +0.26(+1.42%) |
Mar 25, 2020 | 18.50 | 19.36 | 17.49 | 18.30 | 583,362 | -0.20(-1.08%) |
Mar 24, 2020 | 17.60 | 18.68 | 17.07 | 18.50 | 858,233 | +2.07(+12.60%) |
Mar 23, 2020 | 16.61 | 17.28 | 15.03 | 16.43 | 703,093 | +0.30(+1.86%) |
Mar 20, 2020 | 17.43 | 18.34 | 15.89 | 16.13 | 674,500 | -0.91(-5.34%) |
Mar 19, 2020 | 16.61 | 17.87 | 15.93 | 17.04 | 521,980 | +0.43(+2.59%) |
Mar 18, 2020 | 16.79 | 17.48 | 15.43 | 16.61 | 912,720 | -1.82(-9.88%) |
Mar 17, 2020 | 17.56 | 18.77 | 16.55 | 18.43 | 893,722 | +1.33(+7.78%) |
Mar 16, 2020 | 17.24 | 17.60 | 15.53 | 17.10 | 1,075,875 | -2.60(-13.20%) |
Mar 13, 2020 | 19.63 | 19.83 | 17.51 | 19.70 | 780,100 | +1.36(+7.42%) |
Mar 12, 2020 | 18.94 | 19.60 | 17.00 | 18.34 | 843,937 | -2.48(-11.91%) |
Mar 11, 2020 | 21.34 | 22.02 | 20.47 | 20.82 | 661,394 | -1.52(-6.80%) |
Mar 10, 2020 | 21.80 | 22.37 | 20.42 | 22.34 | 720,960 | +1.75(+8.50%) |
Mar 09, 2020 | 21.94 | 22.35 | 20.29 | 20.59 | 642,046 | -3.42(-14.24%) |
Mar 06, 2020 | 24.00 | 24.28 | 22.24 | 24.01 | 614,700 | -1.10(-4.38%) |
Mar 05, 2020 | 25.06 | 25.89 | 24.85 | 25.11 | 434,858 | -0.84(-3.24%) |
Mar 04, 2020 | 26.11 | 26.17 | 25.20 | 25.95 | 329,231 | +0.58(+2.29%) |
Mar 03, 2020 | 26.60 | 27.20 | 25.03 | 25.37 | 309,059 | -1.20(-4.52%) |
Mar 02, 2020 | 25.58 | 26.65 | 24.74 | 26.57 | 413,390 | +1.30(+5.14%) |
Feb 28, 2020 | 22.78 | 25.37 | 22.77 | 25.27 | 967,800 | +1.13(+4.68%) |
Feb 27, 2020 | 25.31 | 25.53 | 24.09 | 24.14 | 751,769 | -2.10(-8.00%) |
Feb 26, 2020 | 26.65 | 27.06 | 25.97 | 26.24 | 272,424 | -0.49(-1.83%) |
Feb 25, 2020 | 28.20 | 28.27 | 26.60 | 26.73 | 434,460 | -1.28(-4.57%) |
Feb 24, 2020 | 28.30 | 28.78 | 27.78 | 28.01 | 343,521 | -1.80(-6.04%) |
Feb 21, 2020 | 30.85 | 30.85 | 29.50 | 29.81 | 534,600 | -1.25(-4.02%) |
Feb 20, 2020 | 30.27 | 31.07 | 29.58 | 31.06 | 503,987 | +0.54(+1.77%) |
Feb 19, 2020 | 29.25 | 30.83 | 29.20 | 30.52 | 575,903 | +1.32(+4.52%) |
Feb 18, 2020 | 29.12 | 29.37 | 28.78 | 29.20 | 472,872 | -0.43(-1.45%) |
Feb 14, 2020 | 29.72 | 29.83 | 29.16 | 29.63 | 323,900 | -0.11(-0.37%) |
Feb 13, 2020 | 29.46 | 29.96 | 29.46 | 29.74 | 338,259 | -0.01(-0.03%) |
Feb 12, 2020 | 30.05 | 30.52 | 29.52 | 29.75 | 381,852 | +0.07(+0.24%) |
Feb 11, 2020 | 29.50 | 30.19 | 29.33 | 29.68 | 341,750 | +0.59(+2.03%) |
Feb 10, 2020 | 28.60 | 29.14 | 28.27 | 29.09 | 263,373 | +0.40(+1.39%) |
Feb 07, 2020 | 30.02 | 30.37 | 28.55 | 28.69 | 365,400 | -1.76(-5.78%) |
Feb 06, 2020 | 31.66 | 31.68 | 30.36 | 30.45 | 317,680 | -0.95(-3.03%) |
Feb 05, 2020 | 31.66 | 31.86 | 30.62 | 31.40 | 431,063 | +0.43(+1.39%) |
Feb 04, 2020 | 29.42 | 31.03 | 29.00 | 30.97 | 523,704 | +2.16(+7.50%) |