Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.26 | 38.23 | 35.58 | 35.98 | 275,761 | -1.69(-4.49%) |
Apr 29, 2020 | 38.91 | 39.11 | 37.03 | 37.67 | 229,822 | -0.07(-0.19%) |
Apr 28, 2020 | 39.94 | 39.94 | 36.76 | 37.74 | 459,399 | -1.14(-2.93%) |
Apr 27, 2020 | 37.71 | 40.31 | 37.71 | 38.88 | 253,283 | +1.58(+4.24%) |
Apr 24, 2020 | 34.59 | 37.43 | 34.03 | 37.30 | 328,500 | +2.93(+8.52%) |
Apr 23, 2020 | 34.86 | 35.49 | 34.21 | 34.37 | 305,183 | -0.26(-0.75%) |
Apr 22, 2020 | 35.14 | 35.92 | 34.43 | 34.63 | 217,431 | +0.23(+0.67%) |
Apr 21, 2020 | 36.80 | 37.40 | 33.60 | 34.40 | 654,019 | -2.90(-7.77%) |
Apr 20, 2020 | 34.50 | 37.68 | 34.10 | 37.30 | 325,723 | +2.42(+6.94%) |
Apr 17, 2020 | 33.76 | 35.52 | 31.76 | 34.88 | 285,100 | +1.50(+4.49%) |
Apr 16, 2020 | 33.85 | 35.00 | 32.38 | 33.38 | 271,611 | -0.68(-2.00%) |
Apr 15, 2020 | 34.38 | 35.00 | 32.96 | 34.06 | 217,421 | -0.83(-2.38%) |
Apr 14, 2020 | 35.25 | 36.23 | 34.70 | 34.89 | 279,189 | +0.23(+0.66%) |
Apr 13, 2020 | 34.49 | 35.08 | 32.69 | 34.66 | 164,061 | +0.50(+1.46%) |
Apr 09, 2020 | 33.04 | 35.09 | 32.10 | 34.16 | 201,100 | +1.76(+5.43%) |
Apr 08, 2020 | 30.50 | 32.86 | 29.70 | 32.40 | 489,134 | +2.40(+8.00%) |
Apr 07, 2020 | 31.72 | 32.45 | 29.78 | 30.00 | 166,940 | -1.26(-4.03%) |
Apr 06, 2020 | 30.97 | 32.93 | 30.18 | 31.26 | 172,088 | +0.97(+3.20%) |
Apr 03, 2020 | 30.21 | 30.75 | 29.25 | 30.29 | 177,500 | +0.29(+0.97%) |
Apr 02, 2020 | 28.75 | 30.35 | 28.30 | 30.00 | 247,712 | +1.13(+3.91%) |
Apr 01, 2020 | 30.29 | 30.40 | 28.08 | 28.87 | 262,741 | -2.56(-8.15%) |
Mar 31, 2020 | 30.95 | 31.95 | 29.13 | 31.43 | 443,948 | +0.62(+2.01%) |
Mar 30, 2020 | 33.40 | 33.40 | 29.63 | 30.81 | 267,116 | -1.88(-5.75%) |
Mar 27, 2020 | 31.84 | 34.12 | 30.51 | 32.69 | 200,300 | -0.19(-0.58%) |
Mar 26, 2020 | 29.59 | 33.09 | 29.42 | 32.88 | 197,203 | +2.66(+8.80%) |
Mar 25, 2020 | 30.78 | 32.31 | 29.48 | 30.22 | 275,108 | -0.85(-2.74%) |
Mar 24, 2020 | 29.75 | 31.74 | 28.00 | 31.07 | 304,261 | +2.12(+7.32%) |
Mar 23, 2020 | 25.81 | 29.58 | 24.92 | 28.95 | 403,879 | +3.05(+11.78%) |
Mar 20, 2020 | 23.12 | 28.43 | 22.36 | 25.90 | 850,400 | +3.18(+14.00%) |
Mar 19, 2020 | 19.07 | 24.13 | 18.44 | 22.72 | 409,190 | +3.04(+15.45%) |
Mar 18, 2020 | 21.46 | 22.72 | 19.43 | 19.68 | 359,071 | -2.38(-10.79%) |
Mar 17, 2020 | 23.84 | 25.19 | 21.66 | 22.06 | 495,096 | -1.76(-7.39%) |
Mar 16, 2020 | 25.50 | 27.26 | 23.61 | 23.82 | 425,030 | -5.81(-19.61%) |
Mar 13, 2020 | 32.28 | 32.28 | 28.78 | 29.63 | 511,100 | -1.37(-4.42%) |
Mar 12, 2020 | 30.37 | 32.93 | 29.52 | 31.00 | 564,598 | -1.57(-4.82%) |
Mar 11, 2020 | 31.01 | 32.70 | 29.57 | 32.57 | 641,982 | +0.16(+0.49%) |
Mar 10, 2020 | 32.05 | 33.05 | 30.13 | 32.41 | 310,184 | +1.05(+3.35%) |
Mar 09, 2020 | 33.02 | 33.93 | 30.50 | 31.36 | 538,033 | -3.64(-10.40%) |
Mar 06, 2020 | 34.61 | 35.59 | 33.93 | 35.00 | 397,100 | -0.79(-2.21%) |
Mar 05, 2020 | 36.84 | 37.45 | 35.49 | 35.79 | 307,176 | -1.81(-4.81%) |
Mar 04, 2020 | 37.11 | 38.40 | 36.52 | 37.60 | 479,438 | +0.91(+2.48%) |
Mar 03, 2020 | 36.63 | 37.13 | 35.41 | 36.69 | 290,156 | -0.01(-0.03%) |
Mar 02, 2020 | 35.21 | 36.84 | 34.78 | 36.70 | 387,078 | +1.36(+3.85%) |
Feb 28, 2020 | 33.69 | 35.39 | 32.55 | 35.34 | 422,100 | +0.58(+1.67%) |
Feb 27, 2020 | 34.70 | 35.89 | 32.86 | 34.76 | 293,761 | -0.39(-1.11%) |
Feb 26, 2020 | 37.30 | 38.34 | 35.02 | 35.15 | 349,236 | -1.93(-5.20%) |
Feb 25, 2020 | 37.65 | 37.80 | 36.84 | 37.08 | 343,997 | -0.27(-0.72%) |
Feb 24, 2020 | 36.93 | 37.81 | 36.21 | 37.35 | 465,599 | -0.25(-0.66%) |
Feb 21, 2020 | 37.81 | 38.32 | 36.65 | 37.60 | 205,400 | -0.08(-0.21%) |
Feb 20, 2020 | 37.29 | 37.99 | 36.79 | 37.68 | 219,912 | +0.40(+1.07%) |
Feb 19, 2020 | 37.82 | 38.69 | 36.93 | 37.28 | 217,717 | -0.42(-1.11%) |
Feb 18, 2020 | 36.64 | 38.28 | 36.10 | 37.70 | 272,329 | +1.64(+4.55%) |
Feb 14, 2020 | 36.70 | 37.03 | 35.37 | 36.06 | 375,500 | -0.39(-1.07%) |
Feb 13, 2020 | 35.25 | 37.67 | 34.24 | 36.45 | 709,348 | +1.68(+4.83%) |
Feb 12, 2020 | 35.04 | 35.49 | 34.10 | 34.77 | 275,610 | -0.05(-0.14%) |
Feb 11, 2020 | 34.48 | 35.18 | 33.92 | 34.82 | 275,351 | +0.52(+1.52%) |
Feb 10, 2020 | 34.93 | 35.00 | 32.24 | 34.30 | 281,803 | -0.63(-1.80%) |
Feb 07, 2020 | 34.37 | 35.57 | 33.10 | 34.93 | 317,100 | +1.21(+3.59%) |
Feb 06, 2020 | 34.10 | 34.89 | 33.50 | 33.72 | 206,449 | -0.19(-0.56%) |
Feb 05, 2020 | 35.06 | 35.26 | 32.53 | 33.91 | 242,742 | -0.85(-2.45%) |
Feb 04, 2020 | 34.05 | 34.93 | 33.40 | 34.76 | 216,589 | +1.37(+4.10%) |