Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.62 | 41.80 | 39.87 | 39.96 | 86,363 | -1.84(-4.40%) |
Apr 29, 2020 | 39.10 | 42.63 | 39.00 | 41.80 | 116,293 | +3.58(+9.37%) |
Apr 28, 2020 | 37.79 | 38.42 | 37.19 | 38.22 | 51,736 | +1.47(+4.00%) |
Apr 27, 2020 | 35.05 | 36.90 | 35.05 | 36.75 | 44,137 | +1.75(+5.00%) |
Apr 24, 2020 | 35.22 | 35.50 | 34.21 | 35.00 | 56,700 | -0.16(-0.46%) |
Apr 23, 2020 | 35.25 | 36.22 | 34.84 | 35.16 | 83,863 | +0.62(+1.80%) |
Apr 22, 2020 | 35.16 | 35.28 | 34.15 | 34.54 | 92,747 | +0.44(+1.29%) |
Apr 21, 2020 | 33.18 | 34.31 | 32.11 | 34.10 | 61,932 | -0.12(-0.35%) |
Apr 20, 2020 | 35.57 | 36.78 | 33.73 | 34.22 | 132,353 | -2.57(-6.99%) |
Apr 17, 2020 | 37.00 | 37.37 | 36.23 | 36.79 | 63,500 | +1.03(+2.88%) |
Apr 16, 2020 | 37.00 | 37.71 | 35.02 | 35.76 | 85,932 | -1.53(-4.10%) |
Apr 15, 2020 | 37.72 | 37.81 | 36.06 | 37.29 | 80,440 | -1.36(-3.52%) |
Apr 14, 2020 | 37.89 | 38.82 | 37.18 | 38.65 | 95,665 | +1.17(+3.12%) |
Apr 13, 2020 | 36.91 | 37.59 | 35.13 | 37.48 | 78,356 | +1.32(+3.65%) |
Apr 09, 2020 | 37.41 | 37.41 | 35.32 | 36.16 | 95,000 | +0.07(+0.19%) |
Apr 08, 2020 | 35.47 | 36.88 | 35.05 | 36.09 | 78,385 | +1.07(+3.06%) |
Apr 07, 2020 | 38.78 | 40.20 | 34.70 | 35.02 | 152,567 | -1.23(-3.39%) |
Apr 06, 2020 | 34.99 | 36.74 | 34.81 | 36.25 | 108,951 | +2.90(+8.70%) |
Apr 03, 2020 | 34.05 | 34.78 | 32.00 | 33.35 | 97,100 | -1.26(-3.64%) |
Apr 02, 2020 | 32.55 | 35.38 | 32.55 | 34.61 | 68,907 | +1.33(+4.00%) |
Apr 01, 2020 | 35.07 | 35.61 | 33.14 | 33.28 | 62,912 | -2.98(-8.22%) |
Mar 31, 2020 | 35.74 | 36.28 | 35.12 | 36.26 | 83,359 | +0.28(+0.78%) |
Mar 30, 2020 | 34.89 | 36.43 | 33.89 | 35.98 | 93,171 | +1.49(+4.32%) |
Mar 27, 2020 | 35.72 | 37.03 | 34.24 | 34.49 | 123,100 | -2.86(-7.66%) |
Mar 26, 2020 | 38.85 | 41.00 | 36.23 | 37.35 | 102,085 | -0.69(-1.81%) |
Mar 25, 2020 | 39.71 | 40.68 | 37.01 | 38.04 | 197,142 | -1.35(-3.43%) |
Mar 24, 2020 | 33.57 | 39.68 | 33.57 | 39.39 | 171,687 | +8.04(+25.65%) |
Mar 23, 2020 | 32.55 | 33.93 | 28.10 | 31.35 | 108,371 | -0.07(-0.22%) |
Mar 20, 2020 | 32.98 | 35.44 | 30.81 | 31.42 | 170,900 | -1.18(-3.62%) |
Mar 19, 2020 | 28.79 | 32.90 | 28.79 | 32.60 | 159,366 | +3.40(+11.64%) |
Mar 18, 2020 | 30.24 | 32.45 | 28.01 | 29.20 | 192,337 | -3.20(-9.88%) |
Mar 17, 2020 | 29.06 | 33.80 | 28.79 | 32.40 | 273,967 | +3.39(+11.69%) |
Mar 16, 2020 | 30.11 | 32.84 | 28.62 | 29.01 | 97,928 | -3.99(-12.09%) |
Mar 13, 2020 | 33.87 | 35.01 | 31.00 | 33.00 | 126,300 | +0.57(+1.76%) |
Mar 12, 2020 | 35.29 | 36.04 | 32.33 | 32.43 | 145,336 | -5.38(-14.23%) |
Mar 11, 2020 | 37.46 | 37.97 | 36.78 | 37.81 | 99,727 | -0.64(-1.66%) |
Mar 10, 2020 | 38.51 | 39.65 | 36.93 | 38.45 | 164,668 | +0.99(+2.64%) |
Mar 09, 2020 | 38.16 | 38.57 | 35.83 | 37.46 | 90,659 | -3.02(-7.46%) |
Mar 06, 2020 | 42.76 | 42.83 | 40.20 | 40.48 | 147,100 | -3.10(-7.11%) |
Mar 05, 2020 | 45.95 | 46.13 | 43.58 | 43.58 | 123,620 | -3.34(-7.12%) |
Mar 04, 2020 | 46.54 | 46.99 | 45.41 | 46.92 | 47,371 | +1.05(+2.29%) |
Mar 03, 2020 | 45.22 | 46.56 | 44.91 | 45.87 | 94,268 | +0.20(+0.44%) |
Mar 02, 2020 | 46.45 | 46.45 | 44.71 | 45.67 | 119,627 | +0.12(+0.26%) |
Feb 28, 2020 | 44.52 | 46.34 | 44.14 | 45.55 | 157,600 | -0.41(-0.89%) |
Feb 27, 2020 | 44.00 | 46.99 | 42.96 | 45.96 | 114,457 | +0.73(+1.61%) |
Feb 26, 2020 | 45.25 | 45.96 | 44.95 | 45.23 | 73,599 | -0.02(-0.04%) |
Feb 25, 2020 | 48.20 | 48.20 | 45.02 | 45.25 | 66,232 | -2.94(-6.10%) |
Feb 24, 2020 | 48.91 | 49.05 | 48.04 | 48.19 | 49,765 | -2.21(-4.38%) |
Feb 21, 2020 | 51.57 | 51.57 | 50.20 | 50.40 | 39,000 | -1.31(-2.53%) |
Feb 20, 2020 | 51.69 | 51.99 | 51.17 | 51.71 | 36,050 | -0.16(-0.31%) |
Feb 19, 2020 | 51.55 | 52.19 | 51.53 | 51.87 | 36,836 | +0.35(+0.68%) |
Feb 18, 2020 | 51.76 | 51.95 | 51.30 | 51.52 | 40,818 | -0.19(-0.37%) |
Feb 14, 2020 | 50.04 | 51.78 | 49.98 | 51.71 | 58,100 | +1.63(+3.25%) |
Feb 13, 2020 | 51.19 | 51.66 | 50.01 | 50.08 | 75,034 | -1.36(-2.64%) |
Feb 12, 2020 | 51.67 | 52.02 | 51.31 | 51.44 | 64,068 | -0.24(-0.46%) |
Feb 11, 2020 | 48.69 | 51.74 | 48.29 | 51.68 | 79,474 | +3.09(+6.36%) |
Feb 10, 2020 | 48.73 | 49.06 | 48.37 | 48.59 | 44,518 | -0.17(-0.35%) |
Feb 07, 2020 | 50.08 | 50.08 | 48.37 | 48.76 | 44,400 | -1.12(-2.25%) |
Feb 06, 2020 | 49.29 | 51.50 | 48.89 | 49.88 | 100,184 | +0.77(+1.57%) |
Feb 05, 2020 | 49.69 | 49.69 | 48.23 | 49.11 | 54,143 | +0.08(+0.16%) |
Feb 04, 2020 | 48.44 | 49.31 | 47.92 | 49.03 | 54,241 | +1.24(+2.59%) |