Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.81 | 39.08 | 36.70 | 37.27 | 10,609 | -1.18(-3.06%) |
Apr 29, 2020 | 38.66 | 40.03 | 38.27 | 38.44 | 17,993 | +0.89(+2.36%) |
Apr 28, 2020 | 35.83 | 37.78 | 35.51 | 37.56 | 24,243 | +2.26(+6.40%) |
Apr 27, 2020 | 35.10 | 36.68 | 34.85 | 35.30 | 23,262 | +0.17(+0.47%) |
Apr 24, 2020 | 35.00 | 35.75 | 34.08 | 35.13 | 12,528 | +0.08(+0.22%) |
Apr 23, 2020 | 35.01 | 36.71 | 34.55 | 35.06 | 12,205 | -0.11(-0.30%) |
Apr 22, 2020 | 33.59 | 35.67 | 33.59 | 35.16 | 15,747 | +2.12(+6.43%) |
Apr 21, 2020 | 34.02 | 34.26 | 32.56 | 33.04 | 18,593 | -1.46(-4.23%) |
Apr 20, 2020 | 34.49 | 35.75 | 33.29 | 34.50 | 15,975 | -1.13(-3.17%) |
Apr 17, 2020 | 33.01 | 36.43 | 32.87 | 35.63 | 17,457 | +3.18(+9.81%) |
Apr 16, 2020 | 33.60 | 33.77 | 31.84 | 32.45 | 25,874 | -0.55(-1.65%) |
Apr 15, 2020 | 32.91 | 33.98 | 32.43 | 32.99 | 13,129 | -0.90(-2.64%) |
Apr 14, 2020 | 34.08 | 34.68 | 33.17 | 33.89 | 15,411 | +0.20(+0.61%) |
Apr 13, 2020 | 34.79 | 34.87 | 31.58 | 33.68 | 13,001 | -1.52(-4.32%) |
Apr 09, 2020 | 35.15 | 35.75 | 33.86 | 35.20 | 10,988 | +0.45(+1.29%) |
Apr 08, 2020 | 35.10 | 36.95 | 33.96 | 34.75 | 12,077 | -0.73(-2.06%) |
Apr 07, 2020 | 39.83 | 39.92 | 34.71 | 35.48 | 34,106 | -3.14(-8.12%) |
Apr 06, 2020 | 27.07 | 38.62 | 26.00 | 38.62 | 33,116 | +12.67(+48.82%) |
Apr 03, 2020 | 26.60 | 27.45 | 25.31 | 25.95 | 25,159 | -0.51(-1.91%) |
Apr 02, 2020 | 25.31 | 26.59 | 23.69 | 26.46 | 15,036 | +0.96(+3.78%) |
Apr 01, 2020 | 29.22 | 30.11 | 24.18 | 25.49 | 42,527 | -4.30(-14.44%) |
Mar 31, 2020 | 29.37 | 30.21 | 27.84 | 29.80 | 21,168 | -0.25(-0.84%) |
Mar 30, 2020 | 28.19 | 30.05 | 28.19 | 30.05 | 6,467 | +1.90(+6.75%) |
Mar 27, 2020 | 28.53 | 29.85 | 28.15 | 28.15 | 7,085 | -0.79(-2.73%) |
Mar 26, 2020 | 27.42 | 30.19 | 27.42 | 28.94 | 10,580 | +1.43(+5.20%) |
Mar 25, 2020 | 27.51 | 28.79 | 26.87 | 27.51 | 14,743 | -0.16(-0.56%) |
Mar 24, 2020 | 26.39 | 28.19 | 26.21 | 27.66 | 26,919 | +2.17(+8.52%) |
Mar 23, 2020 | 26.35 | 26.77 | 24.89 | 25.49 | 19,518 | -1.27(-4.73%) |
Mar 20, 2020 | 31.74 | 32.50 | 25.65 | 26.76 | 35,737 | -5.27(-16.45%) |
Mar 19, 2020 | 29.60 | 33.29 | 29.14 | 32.03 | 18,146 | +1.74(+5.76%) |
Mar 18, 2020 | 34.04 | 34.78 | 29.62 | 30.28 | 20,654 | -4.73(-13.51%) |
Mar 17, 2020 | 31.14 | 35.02 | 31.14 | 35.02 | 10,926 | +3.99(+12.87%) |
Mar 16, 2020 | 33.68 | 33.68 | 31.01 | 31.02 | 20,366 | -3.63(-10.48%) |
Mar 13, 2020 | 34.38 | 35.81 | 32.74 | 34.66 | 20,333 | +1.25(+3.73%) |
Mar 12, 2020 | 34.58 | 35.98 | 32.62 | 33.41 | 40,220 | -2.14(-6.03%) |
Mar 11, 2020 | 40.71 | 41.89 | 35.55 | 35.55 | 19,629 | -3.42(-8.77%) |
Mar 10, 2020 | 39.16 | 39.87 | 37.40 | 38.97 | 20,073 | +0.79(+2.07%) |
Mar 09, 2020 | 38.66 | 38.73 | 37.32 | 38.18 | 7,845 | +0.08(+0.20%) |
Mar 06, 2020 | 37.00 | 39.62 | 37.00 | 38.10 | 13,247 | -1.21(-3.07%) |
Mar 05, 2020 | 40.61 | 40.80 | 38.58 | 39.31 | 11,555 | -2.66(-6.33%) |
Mar 04, 2020 | 42.26 | 42.85 | 41.46 | 41.97 | 15,318 | +0.31(+0.75%) |
Mar 03, 2020 | 41.43 | 43.65 | 40.41 | 41.66 | 16,734 | +0.15(+0.35%) |
Mar 02, 2020 | 38.96 | 41.51 | 38.96 | 41.51 | 5,621 | +1.44(+3.60%) |
Feb 28, 2020 | 37.43 | 40.07 | 37.43 | 40.07 | 10,885 | +2.73(+7.30%) |
Feb 27, 2020 | 37.76 | 38.19 | 37.34 | 37.34 | 8,348 | -1.61(-4.13%) |
Feb 26, 2020 | 37.41 | 39.45 | 37.13 | 38.95 | 9,794 | +0.97(+2.56%) |
Feb 25, 2020 | 38.79 | 39.73 | 36.99 | 37.98 | 18,253 | -0.46(-1.19%) |
Feb 24, 2020 | 41.36 | 41.46 | 38.23 | 38.44 | 26,343 | -3.90(-9.20%) |
Feb 21, 2020 | 43.43 | 44.11 | 41.97 | 42.33 | 13,658 | -1.25(-2.86%) |
Feb 20, 2020 | 43.04 | 44.31 | 42.34 | 43.58 | 11,489 | +0.93(+2.17%) |
Feb 19, 2020 | 41.95 | 43.73 | 41.95 | 42.65 | 10,200 | +0.80(+1.91%) |
Feb 18, 2020 | 42.52 | 43.33 | 41.85 | 41.85 | 10,104 | -0.46(-1.08%) |
Feb 14, 2020 | 41.06 | 43.14 | 41.06 | 42.31 | 18,587 | +0.72(+1.73%) |
Feb 13, 2020 | 41.89 | 42.85 | 41.20 | 41.59 | 16,566 | +0.00(+0.00%) |
Feb 12, 2020 | 41.21 | 42.74 | 41.01 | 41.59 | 18,117 | +0.16(+0.38%) |
Feb 11, 2020 | 40.76 | 42.26 | 40.70 | 41.43 | 11,390 | +1.39(+3.48%) |
Feb 10, 2020 | 40.61 | 41.61 | 40.01 | 40.04 | 12,683 | -0.17(-0.41%) |
Feb 07, 2020 | 42.55 | 43.00 | 40.21 | 40.21 | 12,836 | -2.37(-5.56%) |
Feb 06, 2020 | 42.79 | 44.24 | 42.45 | 42.57 | 20,240 | -0.17(-0.39%) |
Feb 05, 2020 | 41.05 | 43.14 | 40.64 | 42.74 | 15,591 | +2.04(+5.00%) |
Feb 04, 2020 | 41.38 | 42.16 | 40.70 | 40.70 | 16,688 | -0.47(-1.14%) |