Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.29 | 35.60 | 33.96 | 34.17 | 653,588 | -1.31(-3.68%) |
Apr 29, 2020 | 34.73 | 35.90 | 34.40 | 35.48 | 884,633 | +1.45(+4.25%) |
Apr 28, 2020 | 33.81 | 34.83 | 33.08 | 34.03 | 997,866 | +0.72(+2.16%) |
Apr 27, 2020 | 31.53 | 34.02 | 31.49 | 33.31 | 847,453 | +1.99(+6.36%) |
Apr 24, 2020 | 31.08 | 31.71 | 30.69 | 31.32 | 720,579 | +0.60(+1.94%) |
Apr 23, 2020 | 30.36 | 31.27 | 30.12 | 30.72 | 569,862 | +0.66(+2.19%) |
Apr 22, 2020 | 31.39 | 31.39 | 29.93 | 30.07 | 739,870 | -0.39(-1.27%) |
Apr 21, 2020 | 29.33 | 31.01 | 29.07 | 30.45 | 1,076,545 | +0.19(+0.64%) |
Apr 20, 2020 | 29.90 | 31.04 | 29.69 | 30.26 | 1,235,180 | -0.17(-0.55%) |
Apr 17, 2020 | 31.07 | 32.16 | 30.00 | 30.43 | 1,174,134 | +0.07(+0.23%) |
Apr 16, 2020 | 30.26 | 30.81 | 29.57 | 30.36 | 792,377 | +0.35(+1.17%) |
Apr 15, 2020 | 30.11 | 31.99 | 29.34 | 30.00 | 773,806 | -1.53(-4.87%) |
Apr 14, 2020 | 31.04 | 31.86 | 30.35 | 31.54 | 668,762 | +1.58(+5.27%) |
Apr 13, 2020 | 31.09 | 31.13 | 28.68 | 29.96 | 919,255 | -1.48(-4.71%) |
Apr 09, 2020 | 30.37 | 33.04 | 30.19 | 31.44 | 1,312,549 | +1.86(+6.29%) |
Apr 08, 2020 | 28.15 | 30.25 | 27.65 | 29.58 | 911,709 | +1.78(+6.40%) |
Apr 07, 2020 | 28.60 | 29.47 | 27.46 | 27.80 | 1,044,082 | +0.97(+3.63%) |
Apr 06, 2020 | 25.17 | 27.04 | 24.85 | 26.83 | 1,179,596 | +2.94(+12.30%) |
Apr 03, 2020 | 24.95 | 25.60 | 23.36 | 23.89 | 1,298,525 | -1.20(-4.79%) |
Apr 02, 2020 | 24.64 | 25.97 | 24.42 | 25.09 | 1,363,840 | +0.11(+0.42%) |
Apr 01, 2020 | 25.29 | 25.80 | 24.17 | 24.99 | 1,080,452 | -1.54(-5.82%) |
Mar 31, 2020 | 27.92 | 28.07 | 26.19 | 26.53 | 1,290,341 | -1.20(-4.33%) |
Mar 30, 2020 | 26.75 | 28.25 | 25.51 | 27.73 | 1,497,667 | +0.43(+1.57%) |
Mar 27, 2020 | 29.31 | 29.45 | 26.72 | 27.30 | 1,441,615 | -3.16(-10.37%) |
Mar 26, 2020 | 31.60 | 32.29 | 29.62 | 30.46 | 1,388,731 | -0.58(-1.87%) |
Mar 25, 2020 | 29.23 | 32.63 | 27.94 | 31.04 | 1,315,148 | +1.81(+6.18%) |
Mar 24, 2020 | 25.76 | 29.57 | 25.63 | 29.23 | 999,083 | +4.35(+17.48%) |
Mar 23, 2020 | 28.12 | 28.78 | 23.33 | 24.88 | 1,597,671 | -3.72(-13.00%) |
Mar 20, 2020 | 31.14 | 31.39 | 27.71 | 28.60 | 1,286,439 | -2.11(-6.86%) |
Mar 19, 2020 | 28.73 | 30.77 | 25.96 | 30.71 | 1,655,512 | +1.73(+5.96%) |
Mar 18, 2020 | 31.51 | 32.20 | 27.71 | 28.98 | 1,171,226 | -4.10(-12.38%) |
Mar 17, 2020 | 31.24 | 33.57 | 30.67 | 33.07 | 1,240,291 | +2.58(+8.46%) |
Mar 16, 2020 | 28.95 | 32.00 | 28.78 | 30.50 | 1,584,759 | -4.70(-13.36%) |
Mar 13, 2020 | 36.73 | 37.12 | 33.35 | 35.20 | 1,485,853 | +0.00(+0.00%) |
Mar 12, 2020 | 35.71 | 36.34 | 33.50 | 35.20 | 1,572,036 | -3.19(-8.32%) |
Mar 11, 2020 | 38.48 | 38.90 | 37.13 | 38.39 | 1,267,019 | -1.32(-3.31%) |
Mar 10, 2020 | 39.74 | 39.92 | 37.35 | 39.70 | 1,512,856 | +1.46(+3.83%) |
Mar 09, 2020 | 38.25 | 39.70 | 37.22 | 38.24 | 1,238,326 | -2.48(-6.10%) |
Mar 06, 2020 | 39.28 | 40.96 | 39.16 | 40.72 | 705,187 | -0.13(-0.32%) |
Mar 05, 2020 | 40.49 | 41.01 | 39.80 | 40.85 | 585,461 | -0.81(-1.94%) |
Mar 04, 2020 | 41.19 | 41.79 | 40.88 | 41.66 | 783,826 | +1.35(+3.35%) |
Mar 03, 2020 | 40.56 | 41.89 | 40.18 | 40.31 | 1,339,247 | -0.20(-0.50%) |
Mar 02, 2020 | 38.05 | 40.53 | 37.48 | 40.51 | 1,158,400 | +2.81(+7.44%) |
Feb 28, 2020 | 37.88 | 38.92 | 36.75 | 37.71 | 2,643,341 | -1.05(-2.72%) |
Feb 27, 2020 | 40.35 | 40.88 | 38.72 | 38.76 | 1,416,264 | -2.34(-5.70%) |
Feb 26, 2020 | 43.22 | 43.78 | 40.89 | 41.10 | 1,118,802 | -1.95(-4.52%) |
Feb 25, 2020 | 44.18 | 44.28 | 42.77 | 43.05 | 724,639 | -0.97(-2.21%) |
Feb 24, 2020 | 43.53 | 44.73 | 43.13 | 44.02 | 1,245,228 | -1.04(-2.32%) |
Feb 21, 2020 | 44.77 | 45.27 | 44.44 | 45.06 | 906,083 | +0.01(+0.02%) |
Feb 20, 2020 | 44.46 | 45.16 | 44.21 | 45.06 | 593,731 | +0.50(+1.12%) |
Feb 19, 2020 | 44.52 | 45.07 | 44.25 | 44.56 | 954,989 | +0.06(+0.14%) |
Feb 18, 2020 | 44.72 | 44.90 | 44.13 | 44.49 | 749,271 | -0.38(-0.85%) |
Feb 14, 2020 | 45.22 | 45.33 | 44.83 | 44.88 | 444,190 | -0.33(-0.73%) |
Feb 13, 2020 | 45.31 | 45.35 | 44.84 | 45.21 | 457,501 | -0.37(-0.82%) |
Feb 12, 2020 | 45.93 | 46.08 | 44.87 | 45.58 | 785,724 | -0.17(-0.36%) |
Feb 11, 2020 | 46.56 | 46.94 | 45.71 | 45.75 | 904,559 | -0.73(-1.58%) |
Feb 10, 2020 | 46.11 | 46.58 | 45.89 | 46.48 | 967,658 | +0.33(+0.72%) |
Feb 07, 2020 | 45.10 | 46.41 | 44.87 | 46.15 | 744,332 | +1.03(+2.28%) |
Feb 06, 2020 | 44.90 | 45.75 | 44.62 | 45.12 | 1,343,619 | +0.65(+1.47%) |
Feb 05, 2020 | 42.53 | 45.90 | 41.92 | 44.47 | 2,965,922 | +0.59(+1.35%) |
Feb 04, 2020 | 42.65 | 44.11 | 42.50 | 43.88 | 1,253,305 | +1.73(+4.10%) |