Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.63 | 40.78 | 37.25 | 37.29 | 186,427 | -3.68(-8.99%) |
Apr 29, 2020 | 40.48 | 42.75 | 39.89 | 40.97 | 178,671 | +1.16(+2.90%) |
Apr 28, 2020 | 40.18 | 40.86 | 39.39 | 39.81 | 89,112 | -0.37(-0.93%) |
Apr 27, 2020 | 41.61 | 41.71 | 39.47 | 40.19 | 134,039 | -0.90(-2.19%) |
Apr 24, 2020 | 42.11 | 42.38 | 39.54 | 41.09 | 150,217 | -0.50(-1.20%) |
Apr 23, 2020 | 41.28 | 42.23 | 40.87 | 41.59 | 161,064 | +0.35(+0.86%) |
Apr 22, 2020 | 40.08 | 41.99 | 39.23 | 41.23 | 221,686 | +2.08(+5.32%) |
Apr 21, 2020 | 38.16 | 40.61 | 37.44 | 39.15 | 220,061 | +0.93(+2.43%) |
Apr 20, 2020 | 37.38 | 40.58 | 37.00 | 38.22 | 188,645 | +0.71(+1.90%) |
Apr 17, 2020 | 38.45 | 38.62 | 36.58 | 37.51 | 138,679 | -0.18(-0.47%) |
Apr 16, 2020 | 37.23 | 38.65 | 36.62 | 37.68 | 164,574 | +1.07(+2.91%) |
Apr 15, 2020 | 35.94 | 38.82 | 35.77 | 36.62 | 157,955 | -0.42(-1.14%) |
Apr 14, 2020 | 35.68 | 39.13 | 35.27 | 37.04 | 173,643 | +1.95(+5.55%) |
Apr 13, 2020 | 32.89 | 35.68 | 31.49 | 35.09 | 213,907 | -0.09(-0.25%) |
Apr 09, 2020 | 33.54 | 35.38 | 33.12 | 35.18 | 173,016 | +1.57(+4.66%) |
Apr 08, 2020 | 33.39 | 33.96 | 32.87 | 33.61 | 134,132 | +0.45(+1.36%) |
Apr 07, 2020 | 33.91 | 34.14 | 32.85 | 33.16 | 122,864 | -0.38(-1.14%) |
Apr 06, 2020 | 34.16 | 34.93 | 32.40 | 33.54 | 153,323 | +0.38(+1.15%) |
Apr 03, 2020 | 33.48 | 34.77 | 32.39 | 33.16 | 111,188 | -0.35(-1.05%) |
Apr 02, 2020 | 31.62 | 34.11 | 31.54 | 33.51 | 153,339 | +1.31(+4.07%) |
Apr 01, 2020 | 33.37 | 34.05 | 31.54 | 32.20 | 126,714 | -1.97(-5.76%) |
Mar 31, 2020 | 34.69 | 36.55 | 33.73 | 34.17 | 332,048 | -0.52(-1.50%) |
Mar 30, 2020 | 32.99 | 35.58 | 32.77 | 34.69 | 116,811 | +2.33(+7.20%) |
Mar 27, 2020 | 31.22 | 33.58 | 30.61 | 32.36 | 137,861 | +0.39(+1.22%) |
Mar 26, 2020 | 31.04 | 32.77 | 30.67 | 31.97 | 113,216 | +1.59(+5.22%) |
Mar 25, 2020 | 31.43 | 32.09 | 29.81 | 30.38 | 117,678 | -0.94(-3.00%) |
Mar 24, 2020 | 29.57 | 31.32 | 28.76 | 31.32 | 104,820 | +2.68(+9.36%) |
Mar 23, 2020 | 29.15 | 29.36 | 27.46 | 28.64 | 119,902 | -0.28(-0.98%) |
Mar 20, 2020 | 30.18 | 31.52 | 28.21 | 28.93 | 245,984 | -0.83(-2.80%) |
Mar 19, 2020 | 28.48 | 30.59 | 26.70 | 29.76 | 160,908 | +0.88(+3.05%) |
Mar 18, 2020 | 27.89 | 28.89 | 25.56 | 28.88 | 196,298 | -0.45(-1.53%) |
Mar 17, 2020 | 26.11 | 29.33 | 26.07 | 29.33 | 233,418 | +3.11(+11.87%) |
Mar 16, 2020 | 26.29 | 27.59 | 25.44 | 26.21 | 176,859 | -1.91(-6.78%) |
Mar 13, 2020 | 27.74 | 28.32 | 25.44 | 28.12 | 232,596 | +0.81(+2.97%) |
Mar 12, 2020 | 27.05 | 27.83 | 25.72 | 27.31 | 236,612 | -2.24(-7.58%) |
Mar 11, 2020 | 32.68 | 33.77 | 29.37 | 29.55 | 167,486 | -3.48(-10.54%) |
Mar 10, 2020 | 34.48 | 34.48 | 31.33 | 33.03 | 183,873 | -0.84(-2.48%) |
Mar 09, 2020 | 34.67 | 35.54 | 32.41 | 33.88 | 191,811 | -1.04(-2.97%) |
Mar 06, 2020 | 32.45 | 35.05 | 32.45 | 34.91 | 134,489 | +1.77(+5.34%) |
Mar 05, 2020 | 33.26 | 33.50 | 32.69 | 33.14 | 173,257 | -0.57(-1.68%) |
Mar 04, 2020 | 32.44 | 33.85 | 32.15 | 33.71 | 126,648 | +1.71(+5.35%) |
Mar 03, 2020 | 31.92 | 32.59 | 31.61 | 32.00 | 109,520 | +0.14(+0.43%) |
Mar 02, 2020 | 32.29 | 32.57 | 31.27 | 31.86 | 143,780 | +0.00(+0.00%) |
Feb 28, 2020 | 33.87 | 34.51 | 31.19 | 31.86 | 212,464 | -2.97(-8.54%) |
Feb 27, 2020 | 35.23 | 36.76 | 32.85 | 34.84 | 316,738 | -0.82(-2.31%) |
Feb 26, 2020 | 35.45 | 35.96 | 34.82 | 35.66 | 137,195 | +0.32(+0.91%) |
Feb 25, 2020 | 36.76 | 36.76 | 35.23 | 35.33 | 145,650 | -1.07(-2.93%) |
Feb 24, 2020 | 36.56 | 36.65 | 35.31 | 36.40 | 143,131 | -1.58(-4.15%) |
Feb 21, 2020 | 38.24 | 39.36 | 37.59 | 37.98 | 227,691 | -0.18(-0.46%) |
Feb 20, 2020 | 37.63 | 38.34 | 37.22 | 38.15 | 103,096 | +0.38(+1.01%) |
Feb 19, 2020 | 37.16 | 37.92 | 36.31 | 37.77 | 144,908 | +0.95(+2.58%) |
Feb 18, 2020 | 35.85 | 36.88 | 35.85 | 36.82 | 114,510 | +0.96(+2.67%) |
Feb 14, 2020 | 36.20 | 36.30 | 35.66 | 35.86 | 100,764 | -0.21(-0.57%) |
Feb 13, 2020 | 35.23 | 36.30 | 35.23 | 36.07 | 56,833 | +0.75(+2.13%) |
Feb 12, 2020 | 37.12 | 37.12 | 35.23 | 35.31 | 101,571 | -1.48(-4.02%) |
Feb 11, 2020 | 35.71 | 36.87 | 35.54 | 36.79 | 133,158 | +1.43(+4.04%) |
Feb 10, 2020 | 33.66 | 35.44 | 33.60 | 35.36 | 151,867 | +1.99(+5.95%) |
Feb 07, 2020 | 34.37 | 34.49 | 33.15 | 33.38 | 105,874 | -0.95(-2.76%) |
Feb 06, 2020 | 33.62 | 34.49 | 33.37 | 34.33 | 148,094 | +0.85(+2.54%) |
Feb 05, 2020 | 33.52 | 33.76 | 32.67 | 33.48 | 124,793 | +0.50(+1.51%) |
Feb 04, 2020 | 32.49 | 33.43 | 32.48 | 32.98 | 81,224 | +1.02(+3.18%) |