Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.54 | 33.54 | 32.83 | 32.95 | 5,868 | -1.28(-3.74%) |
Apr 29, 2020 | 33.06 | 34.72 | 32.94 | 34.23 | 32,125 | +2.05(+6.36%) |
Apr 28, 2020 | 32.38 | 32.59 | 31.74 | 32.18 | 35,480 | +0.83(+2.65%) |
Apr 27, 2020 | 29.59 | 31.37 | 29.59 | 31.35 | 12,107 | +2.23(+7.64%) |
Apr 24, 2020 | 28.94 | 29.31 | 28.63 | 29.12 | 1,346 | +0.58(+2.02%) |
Apr 23, 2020 | 28.89 | 29.05 | 28.55 | 28.55 | 11,785 | +0.60(+2.15%) |
Apr 22, 2020 | 28.33 | 28.33 | 27.94 | 27.94 | 2,424 | -0.32(-1.13%) |
Apr 21, 2020 | 28.65 | 28.65 | 27.86 | 28.26 | 968 | -0.87(-2.99%) |
Apr 20, 2020 | 28.27 | 29.50 | 28.24 | 29.13 | 6,571 | +0.02(+0.06%) |
Apr 17, 2020 | 27.94 | 29.35 | 27.94 | 29.12 | 14,024 | +2.06(+7.62%) |
Apr 16, 2020 | 27.68 | 27.68 | 26.56 | 27.06 | 12,927 | -0.75(-2.71%) |
Apr 15, 2020 | 28.42 | 28.42 | 27.81 | 27.81 | 10,531 | -1.93(-6.50%) |
Apr 14, 2020 | 30.71 | 31.01 | 29.46 | 29.74 | 10,048 | -0.47(-1.57%) |
Apr 13, 2020 | 32.20 | 32.20 | 29.94 | 30.22 | 24,474 | -2.10(-6.51%) |
Apr 09, 2020 | 31.00 | 32.32 | 31.00 | 32.32 | 15,146 | +2.31(+7.70%) |
Apr 08, 2020 | 29.21 | 30.01 | 29.06 | 30.01 | 10,080 | +1.39(+4.84%) |
Apr 07, 2020 | 29.83 | 29.83 | 28.52 | 28.62 | 12,747 | +0.70(+2.52%) |
Apr 06, 2020 | 27.70 | 27.92 | 27.44 | 27.92 | 10,887 | +1.74(+6.64%) |
Apr 03, 2020 | 27.44 | 27.44 | 25.97 | 26.18 | 2,692 | -1.35(-4.89%) |
Apr 02, 2020 | 26.52 | 27.61 | 26.52 | 27.53 | 3,077 | +0.56(+2.07%) |
Apr 01, 2020 | 26.78 | 27.01 | 26.58 | 26.97 | 3,113 | -1.37(-4.84%) |
Mar 31, 2020 | 28.49 | 28.76 | 28.00 | 28.34 | 8,089 | -0.20(-0.69%) |
Mar 30, 2020 | 28.42 | 28.54 | 27.92 | 28.54 | 89,264 | +0.12(+0.41%) |
Mar 27, 2020 | 28.25 | 28.94 | 28.25 | 28.42 | 11,444 | -1.15(-3.90%) |
Mar 26, 2020 | 27.54 | 29.58 | 27.54 | 29.58 | 7,441 | +2.38(+8.76%) |
Mar 25, 2020 | 27.49 | 27.99 | 26.55 | 27.19 | 18,430 | +0.88(+3.35%) |
Mar 24, 2020 | 25.84 | 26.96 | 25.80 | 26.31 | 10,712 | +1.72(+6.99%) |
Mar 23, 2020 | 26.66 | 26.74 | 23.74 | 24.59 | 32,551 | -2.58(-9.49%) |
Mar 20, 2020 | 29.23 | 29.23 | 27.17 | 27.17 | 28,019 | -1.93(-6.64%) |
Mar 19, 2020 | 26.25 | 29.35 | 26.09 | 29.10 | 12,289 | +1.83(+6.72%) |
Mar 18, 2020 | 28.36 | 28.45 | 27.09 | 27.27 | 13,789 | -3.45(-11.23%) |
Mar 17, 2020 | 28.91 | 30.72 | 27.77 | 30.72 | 5,127 | +2.49(+8.82%) |
Mar 16, 2020 | 27.57 | 29.26 | 27.12 | 28.23 | 11,830 | -3.39(-10.71%) |
Mar 13, 2020 | 30.62 | 31.61 | 29.49 | 31.61 | 4,877 | +2.79(+9.69%) |
Mar 12, 2020 | 28.20 | 30.59 | 27.97 | 28.82 | 6,167 | -2.42(-7.75%) |
Mar 11, 2020 | 32.27 | 32.75 | 31.04 | 31.24 | 10,476 | -2.18(-6.53%) |
Mar 10, 2020 | 32.54 | 33.42 | 31.50 | 33.42 | 19,385 | +2.28(+7.33%) |
Mar 09, 2020 | 33.23 | 33.67 | 31.14 | 31.14 | 15,370 | -5.79(-15.69%) |
Mar 06, 2020 | 36.68 | 37.68 | 36.35 | 36.93 | 8,167 | -1.36(-3.56%) |
Mar 05, 2020 | 38.74 | 38.77 | 38.22 | 38.29 | 5,534 | -1.92(-4.77%) |
Mar 04, 2020 | 39.77 | 40.21 | 39.03 | 40.21 | 4,206 | +0.77(+1.95%) |
Mar 03, 2020 | 40.54 | 40.96 | 39.44 | 39.44 | 9,183 | -0.89(-2.20%) |
Mar 02, 2020 | 39.08 | 40.33 | 38.97 | 40.33 | 27,120 | +1.40(+3.59%) |
Feb 28, 2020 | 39.72 | 39.72 | 38.52 | 38.93 | 10,663 | -1.63(-4.02%) |
Feb 27, 2020 | 41.34 | 41.40 | 40.56 | 40.57 | 11,318 | -1.42(-3.38%) |
Feb 26, 2020 | 42.67 | 42.96 | 41.98 | 41.98 | 2,503 | -0.55(-1.30%) |
Feb 25, 2020 | 44.10 | 44.10 | 42.38 | 42.53 | 7,467 | -1.61(-3.64%) |
Feb 24, 2020 | 44.04 | 44.26 | 43.96 | 44.14 | 13,120 | -1.30(-2.87%) |
Feb 21, 2020 | 45.51 | 45.51 | 45.29 | 45.45 | 10,549 | -0.66(-1.43%) |
Feb 20, 2020 | 45.77 | 46.11 | 45.77 | 46.10 | 2,442 | +0.45(+0.98%) |
Feb 19, 2020 | 45.52 | 45.67 | 45.52 | 45.66 | 1,304 | +0.23(+0.51%) |
Feb 18, 2020 | 45.72 | 45.90 | 45.28 | 45.43 | 2,680 | -0.59(-1.28%) |
Feb 14, 2020 | 46.42 | 46.42 | 45.92 | 46.02 | 5,898 | -0.39(-0.84%) |
Feb 13, 2020 | 45.97 | 46.41 | 45.97 | 46.41 | 1,091 | +0.28(+0.61%) |
Feb 12, 2020 | 45.97 | 46.13 | 45.97 | 46.13 | 887 | +0.17(+0.37%) |
Feb 11, 2020 | 45.84 | 46.30 | 45.84 | 45.96 | 4,226 | +0.51(+1.12%) |
Feb 10, 2020 | 45.46 | 45.46 | 45.45 | 45.45 | 1,168 | -0.26(-0.56%) |
Feb 07, 2020 | 45.80 | 45.80 | 45.71 | 45.71 | 1,361 | -0.56(-1.21%) |
Feb 06, 2020 | 46.60 | 46.60 | 46.27 | 46.27 | 3,065 | -0.50(-1.08%) |
Feb 05, 2020 | 46.20 | 46.77 | 46.20 | 46.77 | 2,267 | +0.99(+2.17%) |
Feb 04, 2020 | 45.91 | 46.09 | 45.78 | 45.78 | 1,830 | +0.47(+1.05%) |