Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.66 | 32.84 | 31.74 | 31.99 | 561,190 | -0.99(-3.01%) |
Apr 29, 2020 | 32.73 | 33.16 | 32.26 | 32.98 | 398,298 | +2.85(+9.46%) |
Apr 28, 2020 | 30.78 | 30.84 | 30.03 | 30.13 | 367,593 | +0.67(+2.27%) |
Apr 27, 2020 | 28.56 | 29.57 | 28.49 | 29.46 | 398,446 | +1.38(+4.91%) |
Apr 24, 2020 | 28.20 | 28.32 | 27.69 | 28.08 | 251,835 | +0.10(+0.35%) |
Apr 23, 2020 | 28.09 | 28.60 | 27.95 | 27.98 | 396,363 | +0.37(+1.35%) |
Apr 22, 2020 | 27.39 | 27.80 | 27.10 | 27.61 | 2,812,607 | +1.07(+4.02%) |
Apr 21, 2020 | 27.10 | 27.53 | 26.20 | 26.54 | 1,254,853 | -1.31(-4.69%) |
Apr 20, 2020 | 28.17 | 28.51 | 27.74 | 27.85 | 498,121 | -0.80(-2.80%) |
Apr 17, 2020 | 28.58 | 28.81 | 28.23 | 28.65 | 1,063,733 | +1.51(+5.57%) |
Apr 16, 2020 | 27.48 | 27.58 | 26.87 | 27.14 | 587,400 | -0.34(-1.23%) |
Apr 15, 2020 | 28.60 | 28.66 | 27.34 | 27.48 | 414,979 | -2.50(-8.35%) |
Apr 14, 2020 | 30.14 | 30.53 | 29.66 | 29.98 | 507,870 | +0.67(+2.28%) |
Apr 13, 2020 | 29.40 | 29.60 | 28.43 | 29.31 | 369,763 | -0.55(-1.83%) |
Apr 09, 2020 | 29.25 | 30.10 | 29.03 | 29.86 | 394,029 | +1.22(+4.27%) |
Apr 08, 2020 | 28.35 | 28.89 | 28.03 | 28.63 | 348,554 | +0.59(+2.12%) |
Apr 07, 2020 | 29.66 | 29.75 | 27.84 | 28.04 | 695,138 | +1.90(+7.27%) |
Apr 06, 2020 | 25.35 | 26.46 | 25.33 | 26.14 | 721,174 | +1.77(+7.26%) |
Apr 03, 2020 | 25.00 | 25.32 | 23.97 | 24.37 | 406,856 | -1.65(-6.35%) |
Apr 02, 2020 | 25.32 | 27.00 | 25.29 | 26.02 | 547,215 | +1.14(+4.58%) |
Apr 01, 2020 | 25.93 | 26.20 | 24.79 | 24.88 | 490,418 | -3.02(-10.84%) |
Mar 31, 2020 | 27.23 | 28.53 | 26.18 | 27.91 | 634,865 | +1.56(+5.93%) |
Mar 30, 2020 | 26.10 | 26.51 | 25.76 | 26.34 | 394,421 | +0.10(+0.38%) |
Mar 27, 2020 | 26.36 | 26.85 | 25.90 | 26.24 | 339,450 | -2.11(-7.43%) |
Mar 26, 2020 | 27.22 | 28.57 | 27.14 | 28.35 | 558,336 | +2.32(+8.92%) |
Mar 25, 2020 | 26.22 | 27.20 | 25.59 | 26.03 | 1,516,725 | +0.35(+1.35%) |
Mar 24, 2020 | 25.04 | 25.77 | 24.33 | 25.68 | 795,067 | +2.21(+9.40%) |
Mar 23, 2020 | 23.76 | 24.10 | 22.85 | 23.48 | 813,698 | +0.55(+2.38%) |
Mar 20, 2020 | 24.23 | 24.53 | 22.87 | 22.93 | 705,404 | -1.04(-4.34%) |
Mar 19, 2020 | 22.94 | 24.77 | 22.46 | 23.97 | 511,664 | +0.47(+2.00%) |
Mar 18, 2020 | 23.73 | 24.16 | 22.46 | 23.50 | 632,993 | -1.07(-4.34%) |
Mar 17, 2020 | 24.20 | 24.90 | 23.82 | 24.57 | 652,163 | -0.27(-1.10%) |
Mar 16, 2020 | 24.22 | 26.14 | 24.10 | 24.84 | 545,283 | -5.78(-18.89%) |
Mar 13, 2020 | 29.98 | 30.70 | 28.07 | 30.62 | 497,014 | +1.07(+3.64%) |
Mar 12, 2020 | 30.48 | 30.57 | 28.76 | 29.55 | 441,656 | -4.13(-12.27%) |
Mar 11, 2020 | 35.23 | 35.26 | 33.47 | 33.68 | 445,706 | -3.94(-10.48%) |
Mar 10, 2020 | 37.63 | 37.71 | 36.13 | 37.62 | 439,777 | +2.31(+6.53%) |
Mar 09, 2020 | 36.32 | 37.32 | 35.32 | 35.32 | 384,758 | -3.31(-8.58%) |
Mar 06, 2020 | 37.61 | 38.99 | 37.49 | 38.63 | 462,040 | +0.22(+0.58%) |
Mar 05, 2020 | 38.85 | 39.04 | 37.93 | 38.41 | 393,730 | -2.23(-5.49%) |
Mar 04, 2020 | 40.43 | 40.77 | 39.90 | 40.64 | 281,355 | +1.34(+3.41%) |
Mar 03, 2020 | 40.42 | 40.71 | 39.02 | 39.30 | 540,604 | -0.12(-0.31%) |
Mar 02, 2020 | 39.53 | 39.56 | 38.81 | 39.42 | 515,282 | -0.47(-1.18%) |
Feb 28, 2020 | 39.72 | 40.18 | 38.98 | 39.90 | 638,966 | +0.30(+0.75%) |
Feb 27, 2020 | 40.37 | 41.24 | 39.60 | 39.60 | 797,066 | -8.08(-16.95%) |
Feb 26, 2020 | 48.05 | 48.64 | 47.53 | 47.68 | 252,718 | -0.50(-1.05%) |
Feb 25, 2020 | 49.84 | 49.84 | 48.02 | 48.18 | 263,463 | -1.10(-2.23%) |
Feb 24, 2020 | 49.53 | 49.65 | 49.17 | 49.28 | 190,925 | -2.43(-4.70%) |
Feb 21, 2020 | 52.16 | 52.17 | 51.64 | 51.71 | 120,169 | -0.85(-1.62%) |
Feb 20, 2020 | 52.56 | 52.65 | 52.19 | 52.56 | 124,266 | -0.02(-0.05%) |
Feb 19, 2020 | 52.55 | 52.75 | 52.40 | 52.59 | 97,470 | +0.16(+0.30%) |
Feb 18, 2020 | 52.44 | 52.57 | 52.22 | 52.43 | 85,995 | -0.30(-0.56%) |
Feb 14, 2020 | 52.90 | 52.98 | 52.57 | 52.73 | 155,869 | -0.17(-0.31%) |
Feb 13, 2020 | 52.60 | 53.17 | 52.50 | 52.89 | 125,469 | +0.01(+0.02%) |
Feb 12, 2020 | 52.49 | 52.91 | 52.40 | 52.89 | 142,677 | +0.98(+1.88%) |
Feb 11, 2020 | 52.13 | 52.38 | 51.59 | 51.91 | 206,963 | +0.43(+0.83%) |
Feb 10, 2020 | 51.64 | 51.96 | 51.07 | 51.48 | 285,668 | -0.06(-0.11%) |
Feb 07, 2020 | 51.70 | 51.71 | 51.05 | 51.54 | 159,378 | -0.40(-0.78%) |
Feb 06, 2020 | 52.54 | 52.56 | 51.91 | 51.94 | 103,245 | -0.44(-0.84%) |
Feb 05, 2020 | 52.44 | 52.55 | 52.14 | 52.38 | 167,140 | +0.27(+0.52%) |
Feb 04, 2020 | 52.14 | 52.25 | 51.99 | 52.11 | 143,164 | +0.79(+1.55%) |