Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.68 | 37.72 | 36.97 | 37.28 | 55,791 | -0.96(-2.52%) |
Apr 29, 2020 | 37.56 | 38.55 | 37.30 | 38.25 | 110,238 | +1.73(+4.73%) |
Apr 28, 2020 | 37.12 | 37.56 | 36.52 | 36.52 | 63,385 | +0.08(+0.22%) |
Apr 27, 2020 | 35.80 | 36.56 | 35.63 | 36.44 | 38,120 | +0.88(+2.49%) |
Apr 24, 2020 | 35.15 | 35.67 | 34.99 | 35.55 | 117,710 | +0.64(+1.84%) |
Apr 23, 2020 | 34.83 | 35.35 | 34.74 | 34.91 | 26,982 | +0.36(+1.05%) |
Apr 22, 2020 | 34.99 | 34.99 | 34.39 | 34.55 | 154,432 | +0.28(+0.82%) |
Apr 21, 2020 | 34.31 | 34.63 | 33.99 | 34.27 | 20,262 | -0.92(-2.63%) |
Apr 20, 2020 | 35.35 | 35.76 | 34.84 | 35.19 | 36,075 | -0.36(-1.02%) |
Apr 17, 2020 | 35.51 | 36.04 | 35.15 | 35.55 | 21,779 | +0.80(+2.31%) |
Apr 16, 2020 | 34.43 | 34.75 | 34.06 | 34.75 | 16,804 | +0.16(+0.46%) |
Apr 15, 2020 | 34.59 | 34.81 | 34.27 | 34.59 | 20,316 | -1.41(-3.91%) |
Apr 14, 2020 | 36.20 | 36.48 | 35.72 | 36.00 | 45,842 | +0.24(+0.67%) |
Apr 13, 2020 | 35.72 | 35.92 | 34.71 | 35.76 | 58,440 | -0.20(-0.56%) |
Apr 09, 2020 | 35.68 | 36.64 | 35.55 | 35.96 | 56,677 | +1.25(+3.59%) |
Apr 08, 2020 | 34.27 | 35.27 | 33.83 | 34.71 | 62,724 | +1.17(+3.47%) |
Apr 07, 2020 | 33.95 | 34.79 | 33.47 | 33.55 | 35,341 | +0.88(+2.71%) |
Apr 06, 2020 | 31.50 | 32.74 | 31.50 | 32.66 | 51,044 | +2.33(+7.68%) |
Apr 03, 2020 | 30.69 | 31.10 | 29.73 | 30.33 | 40,448 | -0.80(-2.58%) |
Apr 02, 2020 | 31.14 | 31.26 | 30.49 | 31.14 | 75,709 | -0.08(-0.26%) |
Apr 01, 2020 | 32.14 | 32.14 | 30.93 | 31.22 | 34,736 | -1.44(-4.40%) |
Mar 31, 2020 | 33.26 | 33.75 | 32.62 | 32.65 | 35,142 | -0.25(-0.76%) |
Mar 30, 2020 | 33.10 | 33.18 | 32.30 | 32.90 | 25,624 | -0.40(-1.21%) |
Mar 27, 2020 | 32.94 | 33.93 | 32.30 | 33.30 | 40,448 | -0.76(-2.24%) |
Mar 26, 2020 | 32.30 | 34.63 | 32.30 | 34.07 | 128,863 | +2.09(+6.53%) |
Mar 25, 2020 | 30.53 | 33.18 | 30.53 | 31.98 | 141,414 | +1.89(+6.27%) |
Mar 24, 2020 | 28.68 | 30.57 | 28.68 | 30.09 | 54,822 | +2.89(+10.64%) |
Mar 23, 2020 | 28.48 | 28.48 | 26.31 | 27.20 | 45,775 | -1.04(-3.68%) |
Mar 20, 2020 | 29.64 | 30.78 | 28.20 | 28.24 | 57,045 | -0.74(-2.56%) |
Mar 19, 2020 | 27.38 | 29.29 | 26.45 | 28.98 | 35,254 | +1.25(+4.51%) |
Mar 18, 2020 | 29.61 | 29.61 | 26.41 | 27.73 | 100,301 | -3.91(-12.35%) |
Mar 17, 2020 | 31.75 | 31.88 | 30.46 | 31.64 | 53,511 | -1.33(-4.03%) |
Mar 16, 2020 | 32.22 | 33.04 | 30.97 | 32.96 | 110,405 | -3.83(-10.40%) |
Mar 13, 2020 | 37.77 | 37.77 | 34.45 | 36.79 | 147,478 | +2.19(+6.32%) |
Mar 12, 2020 | 36.52 | 36.67 | 34.53 | 34.60 | 50,966 | -4.92(-12.45%) |
Mar 11, 2020 | 40.50 | 40.67 | 39.13 | 39.53 | 66,917 | -2.07(-4.98%) |
Mar 10, 2020 | 41.60 | 42.06 | 40.44 | 41.60 | 152,691 | +1.64(+4.11%) |
Mar 09, 2020 | 41.09 | 45.34 | 39.84 | 39.95 | 342,826 | -4.22(-9.55%) |
Mar 06, 2020 | 44.41 | 44.56 | 43.63 | 44.17 | 19,842 | -1.09(-2.42%) |
Mar 05, 2020 | 45.58 | 46.01 | 45.07 | 45.27 | 21,726 | -1.48(-3.17%) |
Mar 04, 2020 | 46.32 | 46.79 | 45.98 | 46.75 | 33,086 | +1.09(+2.40%) |
Mar 03, 2020 | 46.52 | 47.26 | 45.31 | 45.66 | 30,063 | -0.51(-1.10%) |
Mar 02, 2020 | 44.99 | 46.20 | 44.78 | 46.16 | 68,260 | +1.13(+2.52%) |
Feb 28, 2020 | 44.33 | 45.15 | 43.78 | 45.03 | 160,638 | -0.62(-1.37%) |
Feb 27, 2020 | 46.63 | 46.82 | 45.54 | 45.66 | 31,385 | -1.68(-3.55%) |
Feb 26, 2020 | 47.81 | 48.15 | 47.30 | 47.34 | 123,574 | -0.20(-0.41%) |
Feb 25, 2020 | 49.06 | 49.17 | 47.41 | 47.53 | 27,506 | -1.29(-2.64%) |
Feb 24, 2020 | 48.94 | 49.21 | 48.78 | 48.82 | 60,102 | -2.07(-4.07%) |
Feb 21, 2020 | 51.20 | 51.20 | 50.73 | 50.89 | 16,079 | -0.31(-0.61%) |
Feb 20, 2020 | 51.16 | 51.34 | 50.81 | 51.20 | 12,118 | -0.06(-0.11%) |
Feb 19, 2020 | 51.20 | 51.30 | 51.20 | 51.26 | 23,800 | +0.21(+0.42%) |
Feb 18, 2020 | 51.28 | 51.28 | 50.97 | 51.05 | 12,065 | -0.27(-0.53%) |
Feb 14, 2020 | 51.32 | 51.36 | 51.05 | 51.32 | 20,457 | +0.08(+0.15%) |
Feb 13, 2020 | 51.13 | 51.32 | 50.98 | 51.24 | 15,978 | -0.04(-0.08%) |
Feb 12, 2020 | 51.48 | 51.48 | 51.12 | 51.28 | 16,884 | +0.04(+0.08%) |
Feb 11, 2020 | 51.09 | 51.36 | 51.09 | 51.24 | 27,125 | +0.27(+0.54%) |
Feb 10, 2020 | 50.73 | 51.01 | 50.66 | 50.97 | 36,095 | +0.39(+0.77%) |
Feb 07, 2020 | 50.77 | 50.89 | 50.50 | 50.58 | 27,447 | -0.39(-0.77%) |
Feb 06, 2020 | 51.13 | 51.13 | 50.86 | 50.97 | 8,770 | -0.12(-0.23%) |
Feb 05, 2020 | 51.20 | 51.32 | 51.01 | 51.09 | 42,790 | +0.16(+0.31%) |
Feb 04, 2020 | 50.89 | 50.93 | 50.65 | 50.93 | 31,808 | +0.82(+1.64%) |