Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.73 | 35.90 | 34.80 | 34.87 | 776,777 | -1.83(-4.98%) |
Apr 29, 2020 | 35.41 | 36.97 | 35.31 | 36.70 | 574,016 | +2.48(+7.24%) |
Apr 28, 2020 | 34.86 | 35.38 | 33.84 | 34.22 | 696,501 | +0.41(+1.21%) |
Apr 27, 2020 | 32.52 | 34.24 | 32.52 | 33.82 | 424,636 | +1.45(+4.47%) |
Apr 24, 2020 | 32.01 | 32.61 | 31.16 | 32.37 | 708,191 | +0.80(+2.53%) |
Apr 23, 2020 | 30.32 | 32.63 | 30.23 | 31.57 | 565,507 | +1.50(+5.00%) |
Apr 22, 2020 | 31.11 | 31.22 | 29.79 | 30.07 | 852,756 | -0.17(-0.55%) |
Apr 21, 2020 | 30.56 | 31.08 | 30.00 | 30.23 | 636,489 | -1.54(-4.85%) |
Apr 20, 2020 | 32.03 | 32.67 | 31.50 | 31.77 | 657,759 | -1.30(-3.93%) |
Apr 17, 2020 | 32.42 | 34.00 | 31.89 | 33.07 | 897,739 | +1.90(+6.10%) |
Apr 16, 2020 | 31.07 | 31.68 | 30.44 | 31.17 | 1,212,285 | -0.06(-0.18%) |
Apr 15, 2020 | 31.55 | 32.16 | 30.50 | 31.23 | 1,063,100 | -1.71(-5.18%) |
Apr 14, 2020 | 33.33 | 33.98 | 32.59 | 32.93 | 909,171 | +0.46(+1.43%) |
Apr 13, 2020 | 32.59 | 32.80 | 31.20 | 32.47 | 818,354 | -0.12(-0.37%) |
Apr 09, 2020 | 33.26 | 34.10 | 31.78 | 32.59 | 634,376 | +0.49(+1.53%) |
Apr 08, 2020 | 31.39 | 32.34 | 30.70 | 32.10 | 455,965 | +1.42(+4.63%) |
Apr 07, 2020 | 32.11 | 32.65 | 30.58 | 30.68 | 793,146 | +0.03(+0.09%) |
Apr 06, 2020 | 29.05 | 30.86 | 28.51 | 30.65 | 919,899 | +3.51(+12.92%) |
Apr 03, 2020 | 28.49 | 28.97 | 26.23 | 27.14 | 695,044 | -1.60(-5.55%) |
Apr 02, 2020 | 27.71 | 29.54 | 27.66 | 28.74 | 662,386 | +0.90(+3.23%) |
Apr 01, 2020 | 28.64 | 29.10 | 27.38 | 27.84 | 865,301 | -2.17(-7.24%) |
Mar 31, 2020 | 30.68 | 30.87 | 29.62 | 30.01 | 853,191 | -0.67(-2.18%) |
Mar 30, 2020 | 29.16 | 30.82 | 28.12 | 30.68 | 803,494 | +0.97(+3.25%) |
Mar 27, 2020 | 30.32 | 30.73 | 29.20 | 29.71 | 539,872 | -2.24(-7.00%) |
Mar 26, 2020 | 31.24 | 32.29 | 30.32 | 31.95 | 779,675 | +1.05(+3.39%) |
Mar 25, 2020 | 28.09 | 31.91 | 27.35 | 30.90 | 837,544 | +3.16(+11.37%) |
Mar 24, 2020 | 25.21 | 28.69 | 25.02 | 27.75 | 769,518 | +4.31(+18.37%) |
Mar 23, 2020 | 24.26 | 24.65 | 22.38 | 23.44 | 828,203 | -1.24(-5.04%) |
Mar 20, 2020 | 26.86 | 27.40 | 24.34 | 24.68 | 1,116,489 | -1.71(-6.47%) |
Mar 19, 2020 | 21.97 | 26.48 | 21.85 | 26.39 | 1,070,182 | +3.87(+17.18%) |
Mar 18, 2020 | 26.02 | 27.46 | 20.65 | 22.52 | 1,359,014 | -5.64(-20.03%) |
Mar 17, 2020 | 28.80 | 29.02 | 26.91 | 28.16 | 1,227,524 | -0.14(-0.49%) |
Mar 16, 2020 | 28.05 | 31.05 | 26.97 | 28.30 | 1,147,041 | -3.80(-11.85%) |
Mar 13, 2020 | 31.42 | 32.11 | 29.14 | 32.11 | 993,536 | +2.81(+9.60%) |
Mar 12, 2020 | 30.67 | 32.74 | 29.30 | 29.30 | 1,552,737 | -3.90(-11.74%) |
Mar 11, 2020 | 35.09 | 36.02 | 32.80 | 33.19 | 1,056,178 | -3.29(-9.03%) |
Mar 10, 2020 | 35.35 | 37.08 | 33.20 | 36.49 | 1,360,227 | +2.64(+7.81%) |
Mar 09, 2020 | 35.51 | 35.70 | 33.22 | 33.84 | 1,068,303 | -4.40(-11.50%) |
Mar 06, 2020 | 37.74 | 39.22 | 37.31 | 38.24 | 878,665 | -0.94(-2.39%) |
Mar 05, 2020 | 40.02 | 40.30 | 38.47 | 39.18 | 931,784 | -2.39(-5.76%) |
Mar 04, 2020 | 40.65 | 41.68 | 39.67 | 41.57 | 1,074,310 | +1.62(+4.07%) |
Mar 03, 2020 | 42.05 | 42.61 | 39.20 | 39.95 | 1,034,188 | -2.10(-4.99%) |
Mar 02, 2020 | 42.02 | 42.06 | 40.75 | 42.05 | 1,383,427 | +0.44(+1.05%) |
Feb 28, 2020 | 39.72 | 41.73 | 39.54 | 41.61 | 1,459,701 | +0.16(+0.38%) |
Feb 27, 2020 | 41.80 | 43.46 | 40.72 | 41.45 | 1,140,082 | -1.41(-3.29%) |
Feb 26, 2020 | 43.88 | 44.17 | 42.85 | 42.86 | 781,629 | -0.58(-1.35%) |
Feb 25, 2020 | 45.87 | 45.94 | 43.42 | 43.45 | 480,696 | -2.40(-5.24%) |
Feb 24, 2020 | 45.68 | 46.23 | 45.49 | 45.85 | 1,165,725 | -2.36(-4.89%) |
Feb 21, 2020 | 48.20 | 48.40 | 47.66 | 48.21 | 682,437 | -0.35(-0.73%) |
Feb 20, 2020 | 48.16 | 49.24 | 47.75 | 48.56 | 1,042,515 | +0.26(+0.54%) |
Feb 19, 2020 | 49.59 | 49.68 | 48.23 | 48.30 | 862,696 | -1.14(-2.30%) |
Feb 18, 2020 | 49.73 | 49.97 | 49.04 | 49.44 | 550,375 | -0.49(-0.98%) |
Feb 14, 2020 | 50.75 | 51.07 | 49.71 | 49.93 | 632,155 | -0.94(-1.85%) |
Feb 13, 2020 | 50.48 | 51.13 | 50.31 | 50.87 | 491,415 | -0.05(-0.09%) |
Feb 12, 2020 | 50.11 | 51.33 | 50.11 | 50.91 | 771,920 | +1.19(+2.39%) |
Feb 11, 2020 | 49.10 | 50.20 | 49.10 | 49.72 | 660,013 | +1.04(+2.14%) |
Feb 10, 2020 | 48.95 | 49.47 | 48.54 | 48.68 | 804,087 | -0.53(-1.07%) |
Feb 07, 2020 | 50.97 | 51.39 | 49.11 | 49.21 | 898,993 | -2.28(-4.43%) |
Feb 06, 2020 | 52.67 | 52.83 | 50.94 | 51.49 | 1,071,288 | -1.10(-2.09%) |
Feb 05, 2020 | 51.80 | 53.53 | 50.65 | 52.59 | 1,476,980 | +1.00(+1.93%) |
Feb 04, 2020 | 50.66 | 52.11 | 50.44 | 51.59 | 1,141,169 | +1.94(+3.90%) |