Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.21 | 40.38 | 39.23 | 39.79 | 392,834 | -1.58(-3.82%) |
Apr 29, 2020 | 39.21 | 41.74 | 38.44 | 41.37 | 785,838 | +3.30(+8.66%) |
Apr 28, 2020 | 39.05 | 39.49 | 37.81 | 38.07 | 465,105 | +0.49(+1.31%) |
Apr 27, 2020 | 35.44 | 37.82 | 35.44 | 37.58 | 400,902 | +2.16(+6.10%) |
Apr 24, 2020 | 34.71 | 35.55 | 34.01 | 35.42 | 261,250 | +0.97(+2.82%) |
Apr 23, 2020 | 33.69 | 34.77 | 33.34 | 34.45 | 430,135 | +0.89(+2.66%) |
Apr 22, 2020 | 34.09 | 34.21 | 33.17 | 33.56 | 334,314 | +0.28(+0.86%) |
Apr 21, 2020 | 33.79 | 34.30 | 32.97 | 33.27 | 498,329 | -1.57(-4.51%) |
Apr 20, 2020 | 34.27 | 35.25 | 33.71 | 34.84 | 358,638 | -0.47(-1.33%) |
Apr 17, 2020 | 33.65 | 35.76 | 32.94 | 35.31 | 1,020,444 | +3.53(+11.12%) |
Apr 16, 2020 | 32.44 | 32.73 | 31.52 | 31.78 | 406,236 | -0.50(-1.55%) |
Apr 15, 2020 | 33.06 | 33.54 | 31.73 | 32.28 | 770,617 | -2.07(-6.03%) |
Apr 14, 2020 | 33.06 | 34.48 | 32.79 | 34.35 | 461,281 | +2.26(+7.03%) |
Apr 13, 2020 | 34.89 | 35.10 | 31.72 | 32.09 | 334,262 | -3.19(-9.04%) |
Apr 09, 2020 | 32.02 | 35.57 | 32.02 | 35.28 | 705,293 | +4.01(+12.84%) |
Apr 08, 2020 | 30.55 | 31.69 | 30.07 | 31.27 | 619,933 | +1.08(+3.58%) |
Apr 07, 2020 | 30.62 | 31.74 | 30.07 | 30.19 | 706,087 | +1.03(+3.53%) |
Apr 06, 2020 | 27.11 | 29.38 | 27.05 | 29.16 | 451,426 | +3.35(+12.97%) |
Apr 03, 2020 | 26.21 | 26.71 | 25.25 | 25.81 | 508,643 | -0.48(-1.83%) |
Apr 02, 2020 | 26.95 | 27.77 | 25.43 | 26.29 | 447,203 | -0.77(-2.83%) |
Apr 01, 2020 | 27.52 | 28.02 | 26.26 | 27.06 | 625,223 | -1.84(-6.35%) |
Mar 31, 2020 | 27.50 | 29.22 | 27.10 | 28.89 | 542,130 | +1.01(+3.63%) |
Mar 30, 2020 | 27.14 | 28.18 | 26.72 | 27.88 | 264,817 | +0.76(+2.79%) |
Mar 27, 2020 | 29.02 | 29.27 | 26.83 | 27.13 | 340,623 | -3.10(-10.26%) |
Mar 26, 2020 | 27.77 | 30.53 | 27.49 | 30.23 | 647,765 | +2.63(+9.53%) |
Mar 25, 2020 | 25.74 | 28.63 | 24.98 | 27.60 | 756,380 | +2.08(+8.15%) |
Mar 24, 2020 | 23.07 | 26.19 | 23.07 | 25.52 | 722,389 | +2.37(+10.22%) |
Mar 23, 2020 | 25.01 | 25.25 | 21.72 | 23.15 | 480,420 | -2.23(-8.78%) |
Mar 20, 2020 | 27.58 | 28.24 | 24.73 | 25.38 | 806,981 | -2.14(-7.77%) |
Mar 19, 2020 | 25.04 | 27.59 | 23.70 | 27.52 | 880,027 | +2.73(+11.01%) |
Mar 18, 2020 | 27.75 | 28.14 | 23.16 | 24.79 | 603,512 | -4.99(-16.74%) |
Mar 17, 2020 | 29.82 | 30.39 | 27.93 | 29.78 | 667,399 | +0.28(+0.97%) |
Mar 16, 2020 | 30.91 | 32.56 | 28.75 | 29.49 | 874,581 | -6.65(-18.41%) |
Mar 13, 2020 | 35.25 | 36.16 | 32.87 | 36.15 | 607,579 | +2.71(+8.10%) |
Mar 12, 2020 | 37.29 | 37.69 | 33.14 | 33.44 | 689,025 | -6.78(-16.86%) |
Mar 11, 2020 | 42.33 | 42.55 | 39.70 | 40.22 | 523,558 | -3.18(-7.33%) |
Mar 10, 2020 | 43.80 | 44.09 | 41.09 | 43.40 | 937,819 | +0.60(+1.40%) |
Mar 09, 2020 | 42.13 | 42.98 | 41.11 | 42.80 | 837,191 | -1.09(-2.48%) |
Mar 06, 2020 | 42.43 | 44.03 | 42.21 | 43.89 | 469,924 | +0.09(+0.20%) |
Mar 05, 2020 | 44.71 | 45.75 | 43.52 | 43.80 | 567,207 | -2.05(-4.47%) |
Mar 04, 2020 | 43.91 | 45.95 | 43.10 | 45.85 | 914,445 | +2.75(+6.38%) |
Mar 03, 2020 | 42.89 | 44.23 | 42.27 | 43.10 | 619,823 | +0.23(+0.53%) |
Mar 02, 2020 | 41.32 | 42.93 | 40.20 | 42.88 | 514,364 | +1.80(+4.37%) |
Feb 28, 2020 | 40.81 | 41.68 | 39.67 | 41.08 | 665,963 | -1.27(-2.99%) |
Feb 27, 2020 | 43.68 | 44.17 | 42.28 | 42.35 | 572,140 | -2.23(-5.01%) |
Feb 26, 2020 | 44.68 | 45.80 | 44.00 | 44.58 | 359,042 | -0.05(-0.11%) |
Feb 25, 2020 | 47.29 | 47.29 | 44.46 | 44.63 | 504,364 | -2.62(-5.53%) |
Feb 24, 2020 | 47.63 | 48.31 | 47.15 | 47.25 | 318,298 | -1.63(-3.33%) |
Feb 21, 2020 | 49.59 | 49.59 | 48.60 | 48.87 | 323,976 | -0.83(-1.67%) |
Feb 20, 2020 | 49.66 | 50.52 | 48.82 | 49.70 | 527,239 | -0.17(-0.33%) |
Feb 19, 2020 | 48.80 | 50.54 | 48.72 | 49.87 | 791,134 | +1.15(+2.35%) |
Feb 18, 2020 | 47.47 | 48.86 | 47.25 | 48.72 | 872,570 | +1.02(+2.14%) |
Feb 14, 2020 | 47.22 | 47.74 | 46.44 | 47.71 | 414,644 | +0.54(+1.14%) |
Feb 13, 2020 | 46.02 | 47.51 | 45.80 | 47.17 | 305,601 | +1.07(+2.32%) |
Feb 12, 2020 | 45.54 | 46.43 | 45.54 | 46.10 | 528,723 | +0.85(+1.88%) |
Feb 11, 2020 | 45.24 | 45.38 | 44.90 | 45.25 | 294,555 | +0.13(+0.28%) |
Feb 10, 2020 | 45.14 | 45.45 | 44.58 | 45.12 | 357,222 | +0.29(+0.66%) |
Feb 07, 2020 | 45.66 | 46.95 | 43.96 | 44.83 | 428,326 | -0.66(-1.44%) |
Feb 06, 2020 | 42.17 | 45.53 | 40.95 | 45.48 | 550,214 | +3.45(+8.20%) |
Feb 05, 2020 | 41.57 | 42.06 | 41.24 | 42.04 | 257,287 | +0.78(+1.90%) |
Feb 04, 2020 | 41.50 | 41.62 | 41.17 | 41.25 | 231,538 | +0.26(+0.65%) |