Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.96 | 39.96 | 38.13 | 38.13 | 562,458 | -2.97(-7.23%) |
Apr 29, 2020 | 39.84 | 41.47 | 38.88 | 41.10 | 348,182 | +2.66(+6.92%) |
Apr 28, 2020 | 37.64 | 38.80 | 37.05 | 38.44 | 353,762 | +1.88(+5.14%) |
Apr 27, 2020 | 35.50 | 36.96 | 35.24 | 36.56 | 166,927 | +1.47(+4.19%) |
Apr 24, 2020 | 34.75 | 35.31 | 34.21 | 35.09 | 171,700 | +0.22(+0.63%) |
Apr 23, 2020 | 34.39 | 35.63 | 33.86 | 34.87 | 197,492 | +0.53(+1.54%) |
Apr 22, 2020 | 34.11 | 34.75 | 33.20 | 34.34 | 216,828 | +1.09(+3.28%) |
Apr 21, 2020 | 33.03 | 33.93 | 32.94 | 33.25 | 430,486 | -0.96(-2.81%) |
Apr 20, 2020 | 34.56 | 34.67 | 33.81 | 34.21 | 290,929 | -1.47(-4.12%) |
Apr 17, 2020 | 36.14 | 37.00 | 35.27 | 35.68 | 301,500 | +0.98(+2.82%) |
Apr 16, 2020 | 34.06 | 34.87 | 33.30 | 34.70 | 383,258 | +0.66(+1.94%) |
Apr 15, 2020 | 34.00 | 34.31 | 33.51 | 34.04 | 397,852 | -1.50(-4.22%) |
Apr 14, 2020 | 35.56 | 35.65 | 34.07 | 35.54 | 343,944 | +1.23(+3.58%) |
Apr 13, 2020 | 35.42 | 35.94 | 34.03 | 34.31 | 200,879 | -1.48(-4.14%) |
Apr 09, 2020 | 34.89 | 36.06 | 34.61 | 35.79 | 315,900 | +1.88(+5.54%) |
Apr 08, 2020 | 31.59 | 34.60 | 30.78 | 33.91 | 378,831 | +2.85(+9.18%) |
Apr 07, 2020 | 32.57 | 34.35 | 30.87 | 31.06 | 266,623 | -0.47(-1.49%) |
Apr 06, 2020 | 30.33 | 31.65 | 30.33 | 31.53 | 374,069 | +2.65(+9.18%) |
Apr 03, 2020 | 29.52 | 29.91 | 27.39 | 28.88 | 325,600 | -1.17(-3.89%) |
Apr 02, 2020 | 29.53 | 31.07 | 28.55 | 30.05 | 239,395 | +1.59(+5.59%) |
Apr 01, 2020 | 31.45 | 31.45 | 27.95 | 28.46 | 484,383 | -4.18(-12.81%) |
Mar 31, 2020 | 31.63 | 32.69 | 31.21 | 32.64 | 298,929 | +0.60(+1.87%) |
Mar 30, 2020 | 30.17 | 32.26 | 28.52 | 32.04 | 285,695 | +2.21(+7.41%) |
Mar 27, 2020 | 29.33 | 31.34 | 28.06 | 29.83 | 506,100 | -0.82(-2.68%) |
Mar 26, 2020 | 28.15 | 30.97 | 27.41 | 30.65 | 377,391 | +3.03(+10.97%) |
Mar 25, 2020 | 28.72 | 29.35 | 27.47 | 27.62 | 503,865 | -0.90(-3.16%) |
Mar 24, 2020 | 28.10 | 29.69 | 27.63 | 28.52 | 377,187 | +2.02(+7.62%) |
Mar 23, 2020 | 28.48 | 28.48 | 25.50 | 26.50 | 288,773 | -1.89(-6.66%) |
Mar 20, 2020 | 30.30 | 30.72 | 27.94 | 28.39 | 567,100 | -1.59(-5.30%) |
Mar 19, 2020 | 28.47 | 30.84 | 27.14 | 29.98 | 460,988 | +1.57(+5.53%) |
Mar 18, 2020 | 32.64 | 33.74 | 27.06 | 28.41 | 416,668 | -6.76(-19.22%) |
Mar 17, 2020 | 32.97 | 35.44 | 31.63 | 35.17 | 481,357 | +2.93(+9.09%) |
Mar 16, 2020 | 31.40 | 34.00 | 31.10 | 32.24 | 378,557 | -4.41(-12.03%) |
Mar 13, 2020 | 36.15 | 36.86 | 34.59 | 36.65 | 364,700 | +2.27(+6.60%) |
Mar 12, 2020 | 35.60 | 36.72 | 33.69 | 34.38 | 319,013 | -4.38(-11.30%) |
Mar 11, 2020 | 40.17 | 40.88 | 38.14 | 38.76 | 245,251 | -2.49(-6.04%) |
Mar 10, 2020 | 41.53 | 41.72 | 38.70 | 41.25 | 342,480 | +1.35(+3.38%) |
Mar 09, 2020 | 40.00 | 41.48 | 39.02 | 39.90 | 367,791 | -3.63(-8.34%) |
Mar 06, 2020 | 41.58 | 43.72 | 41.30 | 43.53 | 271,000 | +0.03(+0.07%) |
Mar 05, 2020 | 43.24 | 44.21 | 42.90 | 43.50 | 257,303 | -1.12(-2.51%) |
Mar 04, 2020 | 44.36 | 44.75 | 42.97 | 44.62 | 259,500 | +0.97(+2.22%) |
Mar 03, 2020 | 44.80 | 45.98 | 43.37 | 43.65 | 290,537 | -1.17(-2.61%) |
Mar 02, 2020 | 42.23 | 44.89 | 41.95 | 44.82 | 368,890 | +2.89(+6.89%) |
Feb 28, 2020 | 42.97 | 43.76 | 40.85 | 41.93 | 571,400 | -2.48(-5.58%) |
Feb 27, 2020 | 45.43 | 46.69 | 44.21 | 44.41 | 357,335 | -2.47(-5.27%) |
Feb 26, 2020 | 47.17 | 47.85 | 46.47 | 46.88 | 217,216 | +0.11(+0.24%) |
Feb 25, 2020 | 48.73 | 48.73 | 46.72 | 46.77 | 244,671 | -1.81(-3.73%) |
Feb 24, 2020 | 48.32 | 48.80 | 47.52 | 48.58 | 309,872 | -1.72(-3.42%) |
Feb 21, 2020 | 50.05 | 50.51 | 49.24 | 50.30 | 238,200 | +0.21(+0.42%) |
Feb 20, 2020 | 49.86 | 50.80 | 49.60 | 50.09 | 207,711 | -0.06(-0.12%) |
Feb 19, 2020 | 51.94 | 51.94 | 50.04 | 50.15 | 482,965 | -1.74(-3.35%) |
Feb 18, 2020 | 52.29 | 52.94 | 51.62 | 51.89 | 419,688 | -0.24(-0.46%) |
Feb 14, 2020 | 53.02 | 53.05 | 47.64 | 52.13 | 839,400 | -0.81(-1.53%) |
Feb 13, 2020 | 51.52 | 53.76 | 51.52 | 52.94 | 300,378 | +1.03(+1.98%) |
Feb 12, 2020 | 51.84 | 52.28 | 51.53 | 51.91 | 261,923 | +0.47(+0.91%) |
Feb 11, 2020 | 51.37 | 51.78 | 51.24 | 51.44 | 247,063 | +0.52(+1.02%) |
Feb 10, 2020 | 50.04 | 50.94 | 50.04 | 50.92 | 281,284 | +0.61(+1.21%) |
Feb 07, 2020 | 50.39 | 50.84 | 50.19 | 50.31 | 237,800 | -0.42(-0.83%) |
Feb 06, 2020 | 52.19 | 52.19 | 50.70 | 50.73 | 152,130 | -1.45(-2.78%) |
Feb 05, 2020 | 51.07 | 52.38 | 50.90 | 52.18 | 261,144 | +1.67(+3.31%) |
Feb 04, 2020 | 50.32 | 50.63 | 49.90 | 50.51 | 314,091 | +0.97(+1.96%) |