Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.33 | 39.51 | 36.90 | 36.98 | 587,292 | -3.30(-8.20%) |
Apr 29, 2020 | 38.47 | 41.08 | 37.69 | 40.28 | 405,671 | +3.01(+8.06%) |
Apr 28, 2020 | 39.06 | 39.54 | 36.42 | 37.28 | 543,310 | -1.21(-3.13%) |
Apr 27, 2020 | 36.19 | 39.03 | 36.02 | 38.48 | 483,846 | +2.50(+6.95%) |
Apr 24, 2020 | 37.61 | 37.82 | 35.61 | 35.98 | 355,680 | -1.41(-3.78%) |
Apr 23, 2020 | 35.29 | 37.87 | 35.29 | 37.40 | 401,924 | +2.31(+6.59%) |
Apr 22, 2020 | 35.17 | 35.35 | 34.52 | 35.08 | 460,982 | +0.60(+1.75%) |
Apr 21, 2020 | 35.42 | 36.24 | 34.39 | 34.48 | 818,947 | -2.08(-5.68%) |
Apr 20, 2020 | 36.62 | 37.18 | 36.04 | 36.56 | 290,194 | -0.27(-0.72%) |
Apr 17, 2020 | 37.41 | 37.98 | 36.53 | 36.82 | 450,772 | +0.74(+2.05%) |
Apr 16, 2020 | 35.19 | 36.48 | 33.85 | 36.08 | 509,080 | +1.02(+2.90%) |
Apr 15, 2020 | 35.80 | 36.48 | 34.62 | 35.06 | 401,079 | -2.25(-6.04%) |
Apr 14, 2020 | 37.05 | 37.98 | 36.46 | 37.32 | 303,342 | +1.07(+2.95%) |
Apr 13, 2020 | 38.45 | 38.45 | 35.65 | 36.25 | 315,942 | -2.73(-7.00%) |
Apr 09, 2020 | 37.67 | 39.17 | 37.13 | 38.98 | 302,470 | +2.29(+6.25%) |
Apr 08, 2020 | 34.84 | 37.52 | 34.71 | 36.68 | 284,834 | +2.41(+7.04%) |
Apr 07, 2020 | 36.73 | 37.56 | 33.54 | 34.27 | 467,627 | -1.39(-3.91%) |
Apr 06, 2020 | 33.61 | 36.05 | 32.65 | 35.67 | 413,831 | +3.22(+9.93%) |
Apr 03, 2020 | 31.36 | 33.17 | 30.41 | 32.44 | 367,719 | +0.69(+2.18%) |
Apr 02, 2020 | 28.36 | 32.30 | 28.36 | 31.75 | 357,508 | +2.87(+9.92%) |
Apr 01, 2020 | 35.40 | 35.40 | 28.41 | 28.88 | 611,607 | -8.29(-22.31%) |
Mar 31, 2020 | 37.45 | 39.31 | 36.29 | 37.18 | 593,770 | -0.75(-1.98%) |
Mar 30, 2020 | 33.99 | 37.94 | 33.50 | 37.93 | 385,995 | +4.45(+13.29%) |
Mar 27, 2020 | 33.80 | 35.67 | 33.24 | 33.48 | 402,910 | -1.83(-5.17%) |
Mar 26, 2020 | 35.20 | 36.64 | 34.13 | 35.31 | 410,266 | +0.57(+1.65%) |
Mar 25, 2020 | 37.25 | 38.05 | 34.66 | 34.73 | 467,535 | -2.32(-6.26%) |
Mar 24, 2020 | 33.51 | 37.22 | 33.44 | 37.05 | 416,736 | +5.15(+16.15%) |
Mar 23, 2020 | 33.49 | 34.61 | 30.14 | 31.90 | 563,284 | -0.95(-2.88%) |
Mar 20, 2020 | 35.80 | 38.38 | 32.57 | 32.85 | 1,171,042 | -1.85(-5.32%) |
Mar 19, 2020 | 28.48 | 35.79 | 27.73 | 34.70 | 738,696 | +5.97(+20.79%) |
Mar 18, 2020 | 25.67 | 29.19 | 24.73 | 28.72 | 725,610 | +1.23(+4.49%) |
Mar 17, 2020 | 25.43 | 30.05 | 24.56 | 27.49 | 1,214,960 | +2.82(+11.44%) |
Mar 16, 2020 | 27.62 | 27.66 | 23.75 | 24.67 | 1,014,579 | -6.32(-20.39%) |
Mar 13, 2020 | 31.72 | 31.96 | 28.94 | 30.98 | 660,642 | +0.53(+1.75%) |
Mar 12, 2020 | 32.50 | 33.00 | 29.75 | 30.45 | 877,025 | -4.65(-13.25%) |
Mar 11, 2020 | 36.03 | 38.02 | 34.39 | 35.10 | 636,568 | -1.87(-5.05%) |
Mar 10, 2020 | 37.72 | 37.86 | 35.65 | 36.97 | 844,158 | +0.32(+0.86%) |
Mar 09, 2020 | 42.18 | 42.18 | 35.85 | 36.65 | 872,440 | -8.33(-18.52%) |
Mar 06, 2020 | 43.40 | 45.19 | 43.15 | 44.98 | 419,626 | +0.62(+1.40%) |
Mar 05, 2020 | 43.94 | 45.78 | 43.47 | 44.36 | 537,851 | -0.66(-1.47%) |
Mar 04, 2020 | 42.25 | 45.27 | 42.25 | 45.02 | 510,320 | +3.54(+8.54%) |
Mar 03, 2020 | 43.65 | 45.10 | 41.06 | 41.48 | 391,942 | -2.28(-5.21%) |
Mar 02, 2020 | 43.94 | 44.34 | 42.56 | 43.76 | 437,525 | -0.17(-0.38%) |
Feb 28, 2020 | 43.29 | 45.15 | 43.08 | 43.92 | 379,203 | -1.41(-3.11%) |
Feb 27, 2020 | 46.36 | 47.52 | 45.07 | 45.34 | 420,512 | -1.86(-3.93%) |
Feb 26, 2020 | 47.32 | 48.11 | 46.59 | 47.19 | 184,370 | -0.02(-0.04%) |
Feb 25, 2020 | 48.31 | 48.31 | 46.82 | 47.21 | 213,695 | -0.96(-1.99%) |
Feb 24, 2020 | 48.51 | 49.69 | 48.14 | 48.17 | 244,126 | -2.37(-4.69%) |
Feb 21, 2020 | 51.04 | 51.04 | 50.25 | 50.54 | 346,480 | -0.49(-0.97%) |
Feb 20, 2020 | 51.27 | 51.88 | 49.96 | 51.03 | 268,507 | -0.54(-1.05%) |
Feb 19, 2020 | 51.65 | 52.28 | 51.19 | 51.57 | 357,510 | -0.08(-0.15%) |
Feb 18, 2020 | 51.51 | 52.67 | 51.18 | 51.65 | 240,891 | +0.23(+0.44%) |
Feb 14, 2020 | 52.43 | 52.43 | 51.29 | 51.43 | 184,384 | -0.97(-1.85%) |
Feb 13, 2020 | 51.35 | 52.99 | 51.35 | 52.39 | 164,405 | +0.38(+0.74%) |
Feb 12, 2020 | 52.23 | 52.55 | 51.35 | 52.01 | 234,020 | +0.01(+0.02%) |
Feb 11, 2020 | 52.65 | 52.78 | 51.75 | 52.00 | 256,147 | -0.58(-1.11%) |
Feb 10, 2020 | 52.33 | 52.65 | 51.85 | 52.58 | 326,009 | +0.24(+0.45%) |
Feb 07, 2020 | 51.65 | 52.54 | 50.90 | 52.34 | 460,960 | +0.86(+1.67%) |
Feb 06, 2020 | 48.86 | 52.41 | 48.86 | 51.49 | 627,711 | +4.20(+8.89%) |
Feb 05, 2020 | 46.52 | 47.69 | 46.35 | 47.28 | 234,830 | +1.14(+2.46%) |
Feb 04, 2020 | 45.83 | 46.36 | 45.63 | 46.15 | 220,756 | +0.93(+2.05%) |