Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.95 | 35.25 | 33.63 | 33.84 | 660,051 | -1.29(-3.68%) |
Apr 29, 2020 | 34.39 | 35.55 | 34.06 | 35.13 | 893,380 | +1.43(+4.25%) |
Apr 28, 2020 | 33.48 | 34.49 | 32.76 | 33.70 | 1,007,733 | +0.71(+2.16%) |
Apr 27, 2020 | 31.22 | 33.68 | 31.18 | 32.98 | 855,833 | +1.97(+6.36%) |
Apr 24, 2020 | 30.78 | 31.40 | 30.39 | 31.01 | 727,704 | +0.59(+1.94%) |
Apr 23, 2020 | 30.06 | 30.96 | 29.83 | 30.42 | 575,496 | +0.65(+2.19%) |
Apr 22, 2020 | 31.08 | 31.08 | 29.63 | 29.77 | 747,186 | -0.38(-1.27%) |
Apr 21, 2020 | 29.04 | 30.71 | 28.79 | 30.15 | 1,087,190 | +0.19(+0.64%) |
Apr 20, 2020 | 29.61 | 30.73 | 29.40 | 29.96 | 1,247,393 | -0.16(-0.55%) |
Apr 17, 2020 | 30.76 | 31.85 | 29.71 | 30.13 | 1,185,743 | +0.07(+0.23%) |
Apr 16, 2020 | 29.96 | 30.51 | 29.28 | 30.06 | 800,212 | +0.35(+1.17%) |
Apr 15, 2020 | 29.82 | 31.67 | 29.05 | 29.71 | 781,458 | -1.52(-4.87%) |
Apr 14, 2020 | 30.74 | 31.55 | 30.05 | 31.23 | 675,375 | +1.56(+5.27%) |
Apr 13, 2020 | 30.79 | 30.83 | 28.40 | 29.67 | 928,344 | -1.47(-4.71%) |
Apr 09, 2020 | 30.08 | 32.72 | 29.89 | 31.14 | 1,325,527 | +1.84(+6.29%) |
Apr 08, 2020 | 27.88 | 29.95 | 27.37 | 29.29 | 920,724 | +1.76(+6.40%) |
Apr 07, 2020 | 28.32 | 29.18 | 27.19 | 27.53 | 1,054,405 | +0.96(+3.63%) |
Apr 06, 2020 | 24.93 | 26.78 | 24.60 | 26.57 | 1,191,260 | +2.91(+12.30%) |
Apr 03, 2020 | 24.71 | 25.35 | 23.13 | 23.66 | 1,311,365 | -1.19(-4.79%) |
Apr 02, 2020 | 24.40 | 25.72 | 24.18 | 24.85 | 1,377,326 | +0.10(+0.42%) |
Apr 01, 2020 | 25.05 | 25.55 | 23.94 | 24.74 | 1,091,135 | -1.53(-5.82%) |
Mar 31, 2020 | 27.64 | 27.79 | 25.93 | 26.27 | 1,303,100 | -1.19(-4.33%) |
Mar 30, 2020 | 26.49 | 27.97 | 25.26 | 27.46 | 1,512,476 | +0.43(+1.57%) |
Mar 27, 2020 | 29.02 | 29.16 | 26.45 | 27.04 | 1,455,869 | -3.13(-10.37%) |
Mar 26, 2020 | 31.29 | 31.98 | 29.33 | 30.16 | 1,402,462 | -0.57(-1.86%) |
Mar 25, 2020 | 28.95 | 32.31 | 27.67 | 30.74 | 1,328,153 | +1.79(+6.18%) |
Mar 24, 2020 | 25.51 | 29.29 | 25.38 | 28.95 | 1,008,962 | +4.31(+17.48%) |
Mar 23, 2020 | 27.84 | 28.50 | 23.10 | 24.64 | 1,613,469 | -3.68(-13.00%) |
Mar 20, 2020 | 30.84 | 31.08 | 27.44 | 28.32 | 1,299,159 | -2.08(-6.85%) |
Mar 19, 2020 | 28.45 | 30.47 | 25.71 | 30.41 | 1,671,881 | +1.71(+5.96%) |
Mar 18, 2020 | 31.20 | 31.88 | 27.44 | 28.69 | 1,182,807 | -4.06(-12.38%) |
Mar 17, 2020 | 30.94 | 33.24 | 30.37 | 32.75 | 1,252,555 | +2.55(+8.46%) |
Mar 16, 2020 | 28.67 | 31.69 | 28.50 | 30.20 | 1,600,429 | -4.66(-13.36%) |
Mar 13, 2020 | 36.37 | 36.75 | 33.03 | 34.85 | 1,500,545 | +0.00(+0.00%) |
Mar 12, 2020 | 35.36 | 35.98 | 33.17 | 34.85 | 1,587,580 | -3.16(-8.32%) |
Mar 11, 2020 | 38.10 | 38.52 | 36.77 | 38.01 | 1,279,547 | -1.30(-3.31%) |
Mar 10, 2020 | 39.35 | 39.52 | 36.99 | 39.32 | 1,527,815 | +1.45(+3.83%) |
Mar 09, 2020 | 37.87 | 39.31 | 36.86 | 37.87 | 1,250,570 | -2.46(-6.10%) |
Mar 06, 2020 | 38.89 | 40.56 | 38.78 | 40.32 | 712,160 | -0.13(-0.32%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.41 | 40.45 | 591,250 | -0.80(-1.94%) |
Mar 04, 2020 | 40.78 | 41.38 | 40.48 | 41.25 | 791,576 | +1.34(+3.35%) |
Mar 03, 2020 | 40.17 | 41.48 | 39.79 | 39.92 | 1,352,489 | -0.20(-0.50%) |
Mar 02, 2020 | 37.67 | 40.13 | 37.11 | 40.12 | 1,169,854 | +2.78(+7.44%) |
Feb 28, 2020 | 37.51 | 38.53 | 36.39 | 37.34 | 2,669,478 | -1.04(-2.72%) |
Feb 27, 2020 | 39.96 | 40.48 | 38.34 | 38.38 | 1,430,268 | -2.32(-5.70%) |
Feb 26, 2020 | 42.80 | 43.35 | 40.49 | 40.70 | 1,129,865 | -1.93(-4.52%) |
Feb 25, 2020 | 43.75 | 43.85 | 42.36 | 42.63 | 731,804 | -0.96(-2.21%) |
Feb 24, 2020 | 43.10 | 44.29 | 42.71 | 43.59 | 1,257,541 | -1.03(-2.32%) |
Feb 21, 2020 | 44.33 | 44.82 | 44.01 | 44.62 | 915,042 | +0.01(+0.02%) |
Feb 20, 2020 | 44.02 | 44.71 | 43.78 | 44.61 | 599,602 | +0.49(+1.12%) |
Feb 19, 2020 | 44.08 | 44.63 | 43.82 | 44.12 | 964,432 | +0.06(+0.14%) |
Feb 18, 2020 | 44.28 | 44.46 | 43.70 | 44.06 | 756,680 | -0.38(-0.85%) |
Feb 14, 2020 | 44.78 | 44.89 | 44.39 | 44.44 | 448,582 | -0.33(-0.73%) |
Feb 13, 2020 | 44.86 | 44.90 | 44.40 | 44.77 | 462,025 | -0.37(-0.82%) |
Feb 12, 2020 | 45.48 | 45.63 | 44.43 | 45.14 | 793,493 | -0.16(-0.36%) |
Feb 11, 2020 | 46.10 | 46.48 | 45.26 | 45.30 | 913,503 | -0.73(-1.58%) |
Feb 10, 2020 | 45.66 | 46.12 | 45.44 | 46.03 | 977,226 | +0.33(+0.72%) |
Feb 07, 2020 | 44.66 | 45.96 | 44.43 | 45.70 | 751,692 | +1.02(+2.28%) |
Feb 06, 2020 | 44.46 | 45.30 | 44.18 | 44.68 | 1,356,904 | +0.65(+1.47%) |
Feb 05, 2020 | 42.12 | 45.45 | 41.51 | 44.03 | 2,995,249 | +0.59(+1.35%) |
Feb 04, 2020 | 42.23 | 43.68 | 42.08 | 43.45 | 1,265,697 | +1.71(+4.10%) |