Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.09 | 34.32 | 32.43 | 32.45 | 407,656 | -2.48(-7.11%) |
Apr 29, 2020 | 34.09 | 35.61 | 32.56 | 34.93 | 595,333 | +0.35(+1.01%) |
Apr 28, 2020 | 34.97 | 35.66 | 33.78 | 34.58 | 851,746 | +2.23(+6.90%) |
Apr 27, 2020 | 30.73 | 32.48 | 30.07 | 32.35 | 482,528 | +2.08(+6.86%) |
Apr 24, 2020 | 29.35 | 30.50 | 28.26 | 30.27 | 356,433 | +1.07(+3.67%) |
Apr 23, 2020 | 29.48 | 30.85 | 28.94 | 29.20 | 463,952 | -0.19(-0.66%) |
Apr 22, 2020 | 29.42 | 29.85 | 28.85 | 29.40 | 408,601 | +0.68(+2.38%) |
Apr 21, 2020 | 29.24 | 29.83 | 28.38 | 28.71 | 405,655 | -1.33(-4.44%) |
Apr 20, 2020 | 30.78 | 30.92 | 29.83 | 30.05 | 486,771 | -2.62(-8.02%) |
Apr 17, 2020 | 32.07 | 33.41 | 31.48 | 32.67 | 489,338 | +1.95(+6.34%) |
Apr 16, 2020 | 32.01 | 32.52 | 30.48 | 30.72 | 398,821 | -1.47(-4.57%) |
Apr 15, 2020 | 34.57 | 35.28 | 31.98 | 32.19 | 277,759 | -3.82(-10.61%) |
Apr 14, 2020 | 36.81 | 37.17 | 35.61 | 36.01 | 259,478 | +0.27(+0.76%) |
Apr 13, 2020 | 36.41 | 36.41 | 35.26 | 35.74 | 198,416 | -1.12(-3.04%) |
Apr 09, 2020 | 34.93 | 37.00 | 34.03 | 36.86 | 266,940 | +2.94(+8.68%) |
Apr 08, 2020 | 33.13 | 34.34 | 32.48 | 33.92 | 327,506 | +1.43(+4.41%) |
Apr 07, 2020 | 32.75 | 33.61 | 31.35 | 32.49 | 436,628 | +0.36(+1.12%) |
Apr 06, 2020 | 31.65 | 33.74 | 31.10 | 32.13 | 335,492 | +1.60(+5.23%) |
Apr 03, 2020 | 33.13 | 33.42 | 29.80 | 30.53 | 394,919 | -2.89(-8.66%) |
Apr 02, 2020 | 33.59 | 35.61 | 32.98 | 33.42 | 357,343 | -0.44(-1.30%) |
Apr 01, 2020 | 33.84 | 35.04 | 33.04 | 33.86 | 346,897 | -1.75(-4.92%) |
Mar 31, 2020 | 34.33 | 35.61 | 33.41 | 35.61 | 442,195 | +1.13(+3.28%) |
Mar 30, 2020 | 32.13 | 34.81 | 31.47 | 34.48 | 393,415 | +2.39(+7.44%) |
Mar 27, 2020 | 34.43 | 34.59 | 31.64 | 32.10 | 334,880 | -3.75(-10.46%) |
Mar 26, 2020 | 32.95 | 36.24 | 32.56 | 35.85 | 315,741 | +3.65(+11.35%) |
Mar 25, 2020 | 32.60 | 35.59 | 31.84 | 32.19 | 420,637 | -0.65(-1.99%) |
Mar 24, 2020 | 30.69 | 33.56 | 30.69 | 32.85 | 298,773 | +3.66(+12.55%) |
Mar 23, 2020 | 32.27 | 32.86 | 28.68 | 29.18 | 424,308 | -2.73(-8.55%) |
Mar 20, 2020 | 32.32 | 33.60 | 31.42 | 31.91 | 504,835 | -0.27(-0.85%) |
Mar 19, 2020 | 32.26 | 35.53 | 29.00 | 32.18 | 525,889 | -0.49(-1.49%) |
Mar 18, 2020 | 32.73 | 34.65 | 31.15 | 32.67 | 510,185 | -2.44(-6.94%) |
Mar 17, 2020 | 31.20 | 35.12 | 29.33 | 35.11 | 617,918 | +4.45(+14.53%) |
Mar 16, 2020 | 32.15 | 33.76 | 30.08 | 30.65 | 397,602 | -6.24(-16.90%) |
Mar 13, 2020 | 34.73 | 36.89 | 33.55 | 36.89 | 348,941 | +3.87(+11.71%) |
Mar 12, 2020 | 36.61 | 37.91 | 32.99 | 33.02 | 457,172 | -6.66(-16.77%) |
Mar 11, 2020 | 38.49 | 40.37 | 38.26 | 39.68 | 525,380 | -0.07(-0.17%) |
Mar 10, 2020 | 39.68 | 40.03 | 37.36 | 39.74 | 769,594 | +1.43(+3.74%) |
Mar 09, 2020 | 37.87 | 39.70 | 37.37 | 38.31 | 442,442 | -2.77(-6.74%) |
Mar 06, 2020 | 39.95 | 41.31 | 39.61 | 41.08 | 275,253 | +0.02(+0.06%) |
Mar 05, 2020 | 41.62 | 42.46 | 40.57 | 41.06 | 245,093 | -1.95(-4.54%) |
Mar 04, 2020 | 43.05 | 43.17 | 42.11 | 43.01 | 251,234 | +0.81(+1.91%) |
Mar 03, 2020 | 41.91 | 43.62 | 41.32 | 42.20 | 285,755 | +0.24(+0.58%) |
Mar 02, 2020 | 41.00 | 42.06 | 40.33 | 41.96 | 198,221 | +0.92(+2.25%) |
Feb 28, 2020 | 41.01 | 41.89 | 40.38 | 41.04 | 300,734 | -1.02(-2.43%) |
Feb 27, 2020 | 44.36 | 45.59 | 42.02 | 42.06 | 460,309 | -2.12(-4.80%) |
Feb 26, 2020 | 45.00 | 45.65 | 43.78 | 44.18 | 198,000 | -0.66(-1.47%) |
Feb 25, 2020 | 46.72 | 46.72 | 44.32 | 44.84 | 373,588 | -1.83(-3.92%) |
Feb 24, 2020 | 45.97 | 46.75 | 45.49 | 46.66 | 208,775 | -0.82(-1.72%) |
Feb 21, 2020 | 47.48 | 47.91 | 46.86 | 47.48 | 233,755 | -0.22(-0.47%) |
Feb 20, 2020 | 46.72 | 47.80 | 46.67 | 47.70 | 251,472 | +0.72(+1.53%) |
Feb 19, 2020 | 47.28 | 47.52 | 46.84 | 46.98 | 241,654 | -0.10(-0.21%) |
Feb 18, 2020 | 47.65 | 47.67 | 46.93 | 47.08 | 157,396 | -0.69(-1.44%) |
Feb 14, 2020 | 48.69 | 48.84 | 47.65 | 47.77 | 264,004 | -0.92(-1.90%) |
Feb 13, 2020 | 47.91 | 48.83 | 47.76 | 48.69 | 140,370 | +0.48(+0.99%) |
Feb 12, 2020 | 48.33 | 48.47 | 47.75 | 48.22 | 193,775 | +0.28(+0.59%) |
Feb 11, 2020 | 47.72 | 48.93 | 47.70 | 47.94 | 204,507 | +0.69(+1.46%) |
Feb 10, 2020 | 46.31 | 47.25 | 46.07 | 47.25 | 241,978 | +0.86(+1.86%) |
Feb 07, 2020 | 47.49 | 47.49 | 46.33 | 46.38 | 123,462 | -1.35(-2.83%) |
Feb 06, 2020 | 47.78 | 48.05 | 47.31 | 47.73 | 194,597 | -0.05(-0.10%) |
Feb 05, 2020 | 46.49 | 47.87 | 46.41 | 47.78 | 167,626 | +1.87(+4.06%) |
Feb 04, 2020 | 46.21 | 46.59 | 45.89 | 45.92 | 169,212 | +0.26(+0.57%) |