Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.37 | 35.49 | 34.62 | 35.10 | 146,400 | -1.24(-3.41%) |
Apr 29, 2020 | 36.23 | 37.22 | 35.66 | 36.34 | 184,152 | +1.28(+3.64%) |
Apr 28, 2020 | 33.35 | 35.25 | 33.27 | 35.07 | 243,077 | +2.70(+8.34%) |
Apr 27, 2020 | 31.08 | 32.68 | 30.69 | 32.37 | 146,129 | +1.65(+5.37%) |
Apr 24, 2020 | 31.78 | 31.98 | 30.51 | 30.72 | 218,959 | -0.73(-2.33%) |
Apr 23, 2020 | 32.11 | 33.08 | 31.33 | 31.45 | 297,161 | -0.47(-1.48%) |
Apr 22, 2020 | 32.82 | 32.82 | 31.67 | 31.92 | 175,873 | -0.05(-0.14%) |
Apr 21, 2020 | 32.22 | 32.65 | 31.78 | 31.97 | 116,088 | -1.34(-4.02%) |
Apr 20, 2020 | 33.63 | 34.35 | 32.88 | 33.31 | 98,938 | -1.41(-4.07%) |
Apr 17, 2020 | 33.15 | 34.94 | 33.15 | 34.72 | 165,517 | +2.64(+8.24%) |
Apr 16, 2020 | 32.71 | 33.78 | 31.34 | 32.08 | 236,603 | -0.72(-2.18%) |
Apr 15, 2020 | 34.68 | 35.66 | 32.53 | 32.79 | 256,405 | -3.17(-8.81%) |
Apr 14, 2020 | 37.23 | 37.80 | 35.65 | 35.96 | 109,483 | -0.27(-0.75%) |
Apr 13, 2020 | 36.29 | 37.44 | 35.36 | 36.23 | 185,923 | -0.72(-1.96%) |
Apr 09, 2020 | 35.41 | 37.15 | 35.03 | 36.96 | 224,590 | +2.06(+5.92%) |
Apr 08, 2020 | 34.92 | 35.27 | 33.94 | 34.89 | 204,742 | +0.74(+2.17%) |
Apr 07, 2020 | 35.87 | 36.32 | 33.75 | 34.15 | 190,491 | -0.47(-1.36%) |
Apr 06, 2020 | 33.60 | 34.95 | 33.32 | 34.62 | 208,665 | +2.63(+8.21%) |
Apr 03, 2020 | 32.91 | 33.79 | 31.51 | 32.00 | 214,984 | -1.44(-4.31%) |
Apr 02, 2020 | 31.68 | 33.83 | 31.68 | 33.44 | 252,065 | +1.54(+4.83%) |
Apr 01, 2020 | 32.98 | 33.43 | 31.39 | 31.90 | 308,179 | -2.94(-8.45%) |
Mar 31, 2020 | 33.94 | 35.14 | 33.80 | 34.84 | 250,055 | +0.24(+0.68%) |
Mar 30, 2020 | 33.82 | 34.82 | 32.86 | 34.60 | 222,484 | +0.80(+2.36%) |
Mar 27, 2020 | 35.22 | 35.71 | 33.64 | 33.81 | 227,241 | -3.03(-8.23%) |
Mar 26, 2020 | 33.27 | 37.33 | 32.70 | 36.84 | 428,097 | +4.04(+12.31%) |
Mar 25, 2020 | 31.30 | 34.52 | 30.86 | 32.80 | 316,722 | +1.66(+5.32%) |
Mar 24, 2020 | 28.40 | 32.32 | 28.40 | 31.15 | 412,655 | +4.19(+15.56%) |
Mar 23, 2020 | 29.80 | 31.07 | 26.60 | 26.95 | 358,020 | -3.14(-10.44%) |
Mar 20, 2020 | 34.25 | 34.53 | 29.44 | 30.09 | 501,299 | -4.04(-11.83%) |
Mar 19, 2020 | 32.39 | 35.09 | 31.41 | 34.13 | 289,539 | +1.42(+4.35%) |
Mar 18, 2020 | 32.88 | 33.04 | 31.24 | 32.71 | 272,467 | -2.53(-7.17%) |
Mar 17, 2020 | 32.26 | 35.58 | 30.39 | 35.24 | 330,580 | +3.59(+11.33%) |
Mar 16, 2020 | 32.42 | 34.96 | 31.43 | 31.65 | 319,255 | -4.35(-12.08%) |
Mar 13, 2020 | 36.87 | 37.12 | 33.48 | 36.00 | 483,957 | +1.67(+4.86%) |
Mar 12, 2020 | 40.54 | 40.54 | 34.31 | 34.33 | 383,093 | -8.51(-19.86%) |
Mar 11, 2020 | 43.28 | 43.61 | 42.05 | 42.84 | 236,889 | -1.78(-3.98%) |
Mar 10, 2020 | 45.97 | 45.97 | 42.85 | 44.61 | 355,887 | +0.46(+1.04%) |
Mar 09, 2020 | 46.91 | 47.38 | 44.01 | 44.15 | 331,077 | -5.36(-10.83%) |
Mar 06, 2020 | 49.41 | 50.67 | 48.80 | 49.52 | 206,966 | -1.67(-3.26%) |
Mar 05, 2020 | 51.99 | 52.57 | 50.47 | 51.18 | 245,626 | -2.14(-4.02%) |
Mar 04, 2020 | 51.91 | 53.38 | 51.53 | 53.33 | 134,619 | +2.66(+5.25%) |
Mar 03, 2020 | 51.51 | 53.16 | 50.52 | 50.67 | 218,628 | -0.21(-0.41%) |
Mar 02, 2020 | 50.41 | 51.06 | 49.17 | 50.88 | 117,876 | +0.90(+1.80%) |
Feb 28, 2020 | 49.25 | 51.07 | 49.16 | 49.98 | 337,360 | -0.73(-1.44%) |
Feb 27, 2020 | 50.73 | 52.95 | 50.15 | 50.71 | 407,989 | -1.10(-2.12%) |
Feb 26, 2020 | 51.53 | 52.36 | 51.18 | 51.80 | 266,588 | +0.89(+1.75%) |
Feb 25, 2020 | 45.73 | 53.54 | 45.73 | 50.91 | 496,402 | -5.03(-8.99%) |
Feb 24, 2020 | 55.74 | 56.19 | 55.28 | 55.94 | 130,581 | -1.69(-2.92%) |
Feb 21, 2020 | 57.75 | 57.75 | 56.89 | 57.63 | 85,893 | -0.25(-0.44%) |
Feb 20, 2020 | 56.99 | 58.18 | 56.99 | 57.88 | 97,834 | +0.59(+1.04%) |
Feb 19, 2020 | 57.64 | 57.68 | 56.95 | 57.28 | 448,026 | -0.21(-0.36%) |
Feb 18, 2020 | 57.86 | 57.86 | 56.91 | 57.49 | 78,955 | -0.61(-1.05%) |
Feb 14, 2020 | 58.55 | 58.59 | 57.86 | 58.10 | 66,362 | -0.43(-0.74%) |
Feb 13, 2020 | 58.73 | 59.16 | 58.42 | 58.54 | 73,167 | -0.50(-0.85%) |
Feb 12, 2020 | 58.98 | 59.12 | 58.53 | 59.04 | 97,400 | +0.48(+0.82%) |
Feb 11, 2020 | 58.08 | 58.81 | 57.81 | 58.56 | 71,861 | +0.92(+1.59%) |
Feb 10, 2020 | 57.44 | 58.00 | 57.32 | 57.64 | 99,097 | +0.05(+0.08%) |
Feb 07, 2020 | 58.28 | 58.28 | 57.27 | 57.60 | 95,770 | -0.90(-1.54%) |
Feb 06, 2020 | 58.74 | 58.74 | 57.85 | 58.50 | 79,779 | -0.05(-0.08%) |
Feb 05, 2020 | 58.38 | 58.79 | 58.26 | 58.55 | 128,951 | +0.51(+0.89%) |
Feb 04, 2020 | 57.15 | 58.30 | 57.00 | 58.03 | 179,336 | +1.55(+2.74%) |