Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.15 | 37.50 | 35.95 | 36.00 | 205,832 | -2.21(-5.79%) |
Apr 29, 2020 | 37.95 | 38.65 | 37.42 | 38.21 | 450,165 | +1.80(+4.95%) |
Apr 28, 2020 | 38.60 | 39.23 | 36.32 | 36.41 | 363,008 | -0.72(-1.94%) |
Apr 27, 2020 | 34.61 | 37.57 | 34.40 | 37.13 | 320,710 | +2.70(+7.85%) |
Apr 24, 2020 | 38.08 | 38.56 | 33.38 | 34.43 | 540,977 | -0.81(-2.29%) |
Apr 23, 2020 | 35.94 | 36.42 | 34.56 | 35.24 | 527,064 | -0.69(-1.93%) |
Apr 22, 2020 | 36.02 | 36.68 | 35.28 | 35.93 | 246,208 | +0.82(+2.32%) |
Apr 21, 2020 | 35.69 | 36.08 | 34.43 | 35.12 | 149,630 | -1.97(-5.31%) |
Apr 20, 2020 | 36.35 | 37.47 | 35.96 | 37.09 | 181,625 | -0.58(-1.54%) |
Apr 17, 2020 | 36.38 | 38.59 | 36.38 | 37.67 | 243,301 | +2.45(+6.95%) |
Apr 16, 2020 | 34.97 | 35.77 | 33.94 | 35.22 | 513,568 | +0.33(+0.94%) |
Apr 15, 2020 | 37.01 | 38.03 | 34.53 | 34.89 | 305,150 | -3.91(-10.08%) |
Apr 14, 2020 | 39.10 | 39.48 | 38.33 | 38.80 | 177,846 | +0.96(+2.53%) |
Apr 13, 2020 | 39.23 | 39.30 | 36.94 | 37.85 | 162,570 | -2.04(-5.13%) |
Apr 09, 2020 | 39.55 | 41.14 | 38.57 | 39.89 | 249,378 | +1.69(+4.42%) |
Apr 08, 2020 | 37.17 | 39.22 | 37.11 | 38.20 | 302,500 | +1.98(+5.46%) |
Apr 07, 2020 | 38.20 | 39.16 | 35.82 | 36.22 | 324,093 | -1.00(-2.70%) |
Apr 06, 2020 | 34.63 | 37.23 | 34.63 | 37.23 | 280,761 | +4.37(+13.30%) |
Apr 03, 2020 | 35.99 | 36.91 | 32.45 | 32.86 | 265,264 | -3.92(-10.66%) |
Apr 02, 2020 | 34.49 | 37.30 | 34.49 | 36.78 | 186,290 | +1.80(+5.15%) |
Apr 01, 2020 | 36.86 | 36.89 | 34.28 | 34.98 | 241,744 | -4.26(-10.85%) |
Mar 31, 2020 | 37.87 | 39.23 | 37.04 | 39.23 | 243,543 | +0.80(+2.07%) |
Mar 30, 2020 | 35.95 | 38.66 | 34.74 | 38.44 | 188,388 | +2.15(+5.92%) |
Mar 27, 2020 | 38.08 | 38.91 | 35.96 | 36.29 | 248,738 | -4.23(-10.44%) |
Mar 26, 2020 | 35.44 | 40.70 | 34.90 | 40.52 | 364,023 | +5.45(+15.54%) |
Mar 25, 2020 | 38.94 | 39.02 | 34.66 | 35.07 | 427,152 | -1.82(-4.93%) |
Mar 24, 2020 | 34.55 | 37.87 | 34.50 | 36.89 | 408,923 | +4.63(+14.36%) |
Mar 23, 2020 | 30.75 | 33.38 | 29.01 | 32.26 | 351,721 | +1.47(+4.78%) |
Mar 20, 2020 | 32.40 | 33.98 | 30.43 | 30.78 | 603,562 | -1.38(-4.29%) |
Mar 19, 2020 | 30.75 | 33.60 | 28.34 | 32.16 | 502,021 | +0.96(+3.07%) |
Mar 18, 2020 | 35.65 | 36.34 | 30.83 | 31.20 | 431,657 | -7.44(-19.25%) |
Mar 17, 2020 | 36.65 | 38.68 | 33.51 | 38.64 | 684,365 | +2.80(+7.83%) |
Mar 16, 2020 | 32.36 | 38.52 | 32.36 | 35.84 | 459,706 | -1.79(-4.76%) |
Mar 13, 2020 | 34.41 | 37.63 | 32.69 | 37.63 | 680,327 | +5.64(+17.62%) |
Mar 12, 2020 | 38.16 | 38.16 | 31.67 | 31.99 | 564,493 | -10.00(-23.81%) |
Mar 11, 2020 | 45.37 | 46.12 | 41.25 | 41.99 | 303,125 | -5.43(-11.45%) |
Mar 10, 2020 | 45.97 | 47.47 | 43.87 | 47.42 | 225,761 | +3.30(+7.48%) |
Mar 09, 2020 | 45.95 | 46.60 | 43.22 | 44.12 | 266,083 | -5.82(-11.65%) |
Mar 06, 2020 | 47.51 | 50.22 | 47.51 | 49.94 | 287,227 | +0.55(+1.12%) |
Mar 05, 2020 | 51.23 | 51.97 | 48.61 | 49.38 | 240,338 | -3.72(-7.01%) |
Mar 04, 2020 | 51.84 | 53.18 | 50.70 | 53.11 | 155,905 | +2.25(+4.43%) |
Mar 03, 2020 | 52.06 | 53.52 | 50.65 | 50.85 | 269,527 | -1.24(-2.38%) |
Mar 02, 2020 | 50.69 | 52.17 | 49.31 | 52.09 | 206,461 | +1.73(+3.43%) |
Feb 28, 2020 | 48.98 | 50.75 | 48.98 | 50.37 | 429,242 | -0.49(-0.96%) |
Feb 27, 2020 | 51.89 | 53.17 | 50.61 | 50.85 | 357,894 | -2.29(-4.31%) |
Feb 26, 2020 | 54.13 | 54.59 | 53.03 | 53.14 | 160,053 | -0.58(-1.08%) |
Feb 25, 2020 | 56.87 | 56.97 | 53.56 | 53.72 | 209,146 | -3.18(-5.59%) |
Feb 24, 2020 | 60.12 | 60.12 | 56.85 | 56.90 | 325,112 | -5.09(-8.21%) |
Feb 21, 2020 | 61.90 | 64.16 | 61.31 | 61.99 | 281,294 | -0.11(-0.18%) |
Feb 20, 2020 | 60.23 | 62.18 | 60.23 | 62.11 | 259,613 | +1.60(+2.64%) |
Feb 19, 2020 | 60.92 | 60.94 | 60.35 | 60.51 | 224,440 | -0.28(-0.46%) |
Feb 18, 2020 | 60.65 | 60.94 | 60.14 | 60.79 | 201,141 | -0.07(-0.12%) |
Feb 14, 2020 | 61.84 | 61.84 | 60.56 | 60.86 | 260,125 | -0.96(-1.56%) |
Feb 13, 2020 | 61.52 | 62.26 | 61.52 | 61.82 | 149,948 | -0.10(-0.17%) |
Feb 12, 2020 | 62.64 | 62.95 | 61.85 | 61.93 | 245,359 | +0.07(+0.11%) |
Feb 11, 2020 | 61.74 | 62.51 | 61.55 | 61.86 | 169,609 | +0.79(+1.29%) |
Feb 10, 2020 | 60.71 | 61.21 | 60.59 | 61.08 | 231,579 | +0.20(+0.32%) |
Feb 07, 2020 | 61.66 | 61.81 | 60.43 | 60.88 | 169,140 | -1.15(-1.85%) |
Feb 06, 2020 | 62.97 | 62.97 | 61.72 | 62.03 | 155,642 | -0.56(-0.90%) |
Feb 05, 2020 | 61.97 | 62.67 | 61.03 | 62.59 | 207,421 | +0.62(+1.00%) |
Feb 04, 2020 | 61.57 | 62.30 | 61.57 | 61.97 | 126,810 | +1.46(+2.41%) |