Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.90 | 40.27 | 38.00 | 38.31 | 70,401 | -1.67(-4.18%) |
Apr 29, 2020 | 38.61 | 39.99 | 38.61 | 39.98 | 52,866 | +2.01(+5.29%) |
Apr 28, 2020 | 38.60 | 38.88 | 37.66 | 37.97 | 74,910 | -0.33(-0.86%) |
Apr 27, 2020 | 37.90 | 38.66 | 37.71 | 38.30 | 56,072 | +0.34(+0.90%) |
Apr 24, 2020 | 38.18 | 38.70 | 36.85 | 37.96 | 70,600 | +0.30(+0.80%) |
Apr 23, 2020 | 38.80 | 38.81 | 37.41 | 37.66 | 60,089 | -0.76(-1.98%) |
Apr 22, 2020 | 36.50 | 38.80 | 36.50 | 38.42 | 155,751 | +3.01(+8.50%) |
Apr 21, 2020 | 36.31 | 36.58 | 35.07 | 35.41 | 81,352 | -1.25(-3.41%) |
Apr 20, 2020 | 37.76 | 37.88 | 36.54 | 36.66 | 100,583 | -0.12(-0.33%) |
Apr 17, 2020 | 37.57 | 38.22 | 36.31 | 36.78 | 66,200 | +0.32(+0.88%) |
Apr 16, 2020 | 35.90 | 36.79 | 35.50 | 36.46 | 158,381 | +1.43(+4.08%) |
Apr 15, 2020 | 35.24 | 35.38 | 34.35 | 35.03 | 43,967 | -1.11(-3.07%) |
Apr 14, 2020 | 36.15 | 36.84 | 35.21 | 36.14 | 51,897 | +0.90(+2.55%) |
Apr 13, 2020 | 35.75 | 36.06 | 35.20 | 35.24 | 50,027 | -0.26(-0.73%) |
Apr 09, 2020 | 36.53 | 36.53 | 34.89 | 35.50 | 47,900 | -0.13(-0.36%) |
Apr 08, 2020 | 35.90 | 35.99 | 34.59 | 35.63 | 35,338 | +0.00(+0.00%) |
Apr 07, 2020 | 36.03 | 36.21 | 34.72 | 35.63 | 77,514 | +1.37(+4.00%) |
Apr 06, 2020 | 32.76 | 34.67 | 32.76 | 34.26 | 47,756 | +2.50(+7.87%) |
Apr 03, 2020 | 31.74 | 32.26 | 31.26 | 31.76 | 72,600 | -0.24(-0.75%) |
Apr 02, 2020 | 31.54 | 32.66 | 31.54 | 32.00 | 139,092 | +0.00(+0.00%) |
Apr 01, 2020 | 31.66 | 32.85 | 31.66 | 32.00 | 83,702 | -0.65(-1.99%) |
Mar 31, 2020 | 33.25 | 33.73 | 32.09 | 32.65 | 70,743 | -0.60(-1.80%) |
Mar 30, 2020 | 33.01 | 33.77 | 32.75 | 33.25 | 41,525 | +1.19(+3.71%) |
Mar 27, 2020 | 33.80 | 33.80 | 31.71 | 32.06 | 71,800 | -2.49(-7.21%) |
Mar 26, 2020 | 32.50 | 34.68 | 32.24 | 34.55 | 96,172 | +2.78(+8.75%) |
Mar 25, 2020 | 31.39 | 33.44 | 31.20 | 31.77 | 69,931 | -0.16(-0.50%) |
Mar 24, 2020 | 29.99 | 32.25 | 29.99 | 31.93 | 97,226 | +3.03(+10.48%) |
Mar 23, 2020 | 28.05 | 29.50 | 27.42 | 28.90 | 149,019 | +0.36(+1.26%) |
Mar 20, 2020 | 28.42 | 31.39 | 28.13 | 28.54 | 92,300 | +0.48(+1.71%) |
Mar 19, 2020 | 26.80 | 29.45 | 26.76 | 28.06 | 112,360 | +1.24(+4.62%) |
Mar 18, 2020 | 28.36 | 29.30 | 25.70 | 26.82 | 105,313 | -3.77(-12.32%) |
Mar 17, 2020 | 28.04 | 31.22 | 27.26 | 30.59 | 297,957 | +1.88(+6.55%) |
Mar 16, 2020 | 28.84 | 30.20 | 27.50 | 28.71 | 103,987 | -3.77(-11.61%) |
Mar 13, 2020 | 32.12 | 33.08 | 30.20 | 32.48 | 64,400 | +2.24(+7.41%) |
Mar 12, 2020 | 31.09 | 32.60 | 30.00 | 30.24 | 152,615 | -2.90(-8.75%) |
Mar 11, 2020 | 33.86 | 34.57 | 32.70 | 33.14 | 110,756 | -1.53(-4.41%) |
Mar 10, 2020 | 34.76 | 34.80 | 33.95 | 34.67 | 180,060 | +2.17(+6.68%) |
Mar 09, 2020 | 30.38 | 33.84 | 30.07 | 32.50 | 313,863 | -4.01(-10.98%) |
Mar 06, 2020 | 35.76 | 36.59 | 35.71 | 36.51 | 213,600 | -0.08(-0.22%) |
Mar 05, 2020 | 36.19 | 36.69 | 35.73 | 36.59 | 127,821 | -0.67(-1.80%) |
Mar 04, 2020 | 36.61 | 37.31 | 35.93 | 37.26 | 77,331 | +0.85(+2.33%) |
Mar 03, 2020 | 35.94 | 36.86 | 35.63 | 36.41 | 335,121 | +0.61(+1.70%) |
Mar 02, 2020 | 35.47 | 35.94 | 34.67 | 35.80 | 99,090 | +0.46(+1.30%) |
Feb 28, 2020 | 34.71 | 36.33 | 34.43 | 35.34 | 164,600 | -0.70(-1.94%) |
Feb 27, 2020 | 35.41 | 36.33 | 35.08 | 36.04 | 183,455 | -0.66(-1.80%) |
Feb 26, 2020 | 36.74 | 37.22 | 36.23 | 36.70 | 81,128 | +0.62(+1.72%) |
Feb 25, 2020 | 37.18 | 37.40 | 36.02 | 36.08 | 143,106 | -1.02(-2.75%) |
Feb 24, 2020 | 36.28 | 37.40 | 36.01 | 37.10 | 241,036 | -1.20(-3.13%) |
Feb 21, 2020 | 38.44 | 38.44 | 37.78 | 38.30 | 100,400 | -0.41(-1.06%) |
Feb 20, 2020 | 39.15 | 39.15 | 38.00 | 38.71 | 55,097 | -0.47(-1.20%) |
Feb 19, 2020 | 38.15 | 39.34 | 38.11 | 39.18 | 120,505 | +1.15(+3.02%) |
Feb 18, 2020 | 38.90 | 39.44 | 37.62 | 38.03 | 132,869 | -1.93(-4.83%) |
Feb 14, 2020 | 41.95 | 41.95 | 39.54 | 39.96 | 208,500 | -1.49(-3.59%) |
Feb 13, 2020 | 40.16 | 41.72 | 40.16 | 41.45 | 162,860 | -0.09(-0.22%) |
Feb 12, 2020 | 41.83 | 42.14 | 40.75 | 41.54 | 76,425 | +0.06(+0.14%) |
Feb 11, 2020 | 40.14 | 41.91 | 40.12 | 41.48 | 435,240 | +1.63(+4.09%) |
Feb 10, 2020 | 39.69 | 40.10 | 39.37 | 39.85 | 129,521 | -0.29(-0.72%) |
Feb 07, 2020 | 40.09 | 40.20 | 39.71 | 40.14 | 64,900 | -0.32(-0.79%) |
Feb 06, 2020 | 40.01 | 40.92 | 39.63 | 40.46 | 132,968 | +0.80(+2.02%) |
Feb 05, 2020 | 39.65 | 39.93 | 39.12 | 39.66 | 388,745 | +0.16(+0.41%) |
Feb 04, 2020 | 38.83 | 39.76 | 38.83 | 39.50 | 85,420 | +1.10(+2.86%) |