Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.43 | 34.93 | 32.52 | 32.66 | 320,609 | -2.84(-8.01%) |
Apr 29, 2020 | 35.04 | 36.58 | 33.69 | 35.50 | 152,352 | +1.68(+4.95%) |
Apr 28, 2020 | 33.16 | 34.24 | 32.43 | 33.83 | 160,486 | +0.73(+2.20%) |
Apr 27, 2020 | 31.52 | 33.50 | 31.52 | 33.10 | 94,890 | +1.76(+5.61%) |
Apr 24, 2020 | 31.40 | 31.71 | 30.48 | 31.34 | 101,800 | +0.04(+0.12%) |
Apr 23, 2020 | 32.00 | 32.76 | 31.24 | 31.30 | 184,546 | -0.60(-1.88%) |
Apr 22, 2020 | 33.28 | 34.72 | 31.48 | 31.90 | 109,020 | -0.64(-1.98%) |
Apr 21, 2020 | 32.12 | 32.86 | 31.68 | 32.55 | 117,850 | -0.43(-1.31%) |
Apr 20, 2020 | 32.71 | 33.69 | 32.31 | 32.98 | 89,714 | -0.61(-1.81%) |
Apr 17, 2020 | 33.05 | 34.42 | 33.05 | 33.59 | 137,652 | +1.04(+3.20%) |
Apr 16, 2020 | 33.26 | 33.49 | 31.29 | 32.55 | 183,134 | -0.28(-0.84%) |
Apr 15, 2020 | 33.05 | 34.68 | 32.50 | 32.82 | 144,261 | -1.60(-4.65%) |
Apr 14, 2020 | 34.87 | 35.94 | 34.01 | 34.42 | 140,768 | +0.64(+1.91%) |
Apr 13, 2020 | 34.83 | 35.72 | 33.45 | 33.78 | 120,076 | -1.45(-4.10%) |
Apr 09, 2020 | 32.31 | 35.34 | 31.70 | 35.22 | 235,433 | +3.64(+11.54%) |
Apr 08, 2020 | 30.65 | 32.07 | 30.14 | 31.58 | 144,436 | +1.49(+4.96%) |
Apr 07, 2020 | 31.53 | 32.11 | 29.73 | 30.09 | 191,141 | -0.71(-2.30%) |
Apr 06, 2020 | 30.93 | 31.73 | 30.16 | 30.80 | 175,205 | +1.06(+3.56%) |
Apr 03, 2020 | 30.96 | 31.37 | 29.12 | 29.74 | 178,503 | -1.65(-5.25%) |
Apr 02, 2020 | 31.78 | 32.94 | 30.33 | 31.39 | 186,525 | -0.49(-1.53%) |
Apr 01, 2020 | 32.37 | 33.20 | 31.08 | 31.87 | 227,014 | -1.48(-4.44%) |
Mar 31, 2020 | 31.79 | 33.69 | 31.59 | 33.36 | 211,169 | +1.31(+4.08%) |
Mar 30, 2020 | 30.83 | 32.22 | 30.13 | 32.05 | 193,960 | +1.35(+4.41%) |
Mar 27, 2020 | 29.60 | 31.34 | 28.78 | 30.70 | 202,839 | +0.11(+0.36%) |
Mar 26, 2020 | 30.60 | 31.06 | 29.70 | 30.59 | 287,728 | +0.37(+1.22%) |
Mar 25, 2020 | 31.12 | 32.14 | 28.62 | 30.22 | 263,304 | -1.18(-3.75%) |
Mar 24, 2020 | 29.57 | 31.41 | 29.57 | 31.40 | 280,054 | +3.09(+10.93%) |
Mar 23, 2020 | 27.97 | 28.42 | 25.65 | 28.30 | 287,090 | +1.69(+6.36%) |
Mar 20, 2020 | 27.23 | 28.68 | 25.14 | 26.61 | 440,445 | -0.29(-1.06%) |
Mar 19, 2020 | 25.55 | 27.45 | 23.32 | 26.89 | 342,395 | +1.36(+5.34%) |
Mar 18, 2020 | 31.18 | 31.61 | 25.01 | 25.53 | 376,460 | -7.51(-22.73%) |
Mar 17, 2020 | 30.71 | 33.05 | 29.39 | 33.04 | 413,648 | +2.84(+9.42%) |
Mar 16, 2020 | 29.26 | 31.82 | 28.62 | 30.20 | 281,490 | -1.88(-5.85%) |
Mar 13, 2020 | 31.87 | 32.25 | 30.65 | 32.08 | 215,007 | +1.58(+5.19%) |
Mar 12, 2020 | 31.65 | 31.88 | 29.51 | 30.49 | 277,471 | -3.32(-9.82%) |
Mar 11, 2020 | 34.92 | 35.16 | 33.39 | 33.81 | 183,690 | -1.98(-5.53%) |
Mar 10, 2020 | 36.30 | 36.77 | 34.39 | 35.79 | 209,241 | +0.34(+0.95%) |
Mar 09, 2020 | 36.58 | 36.58 | 34.97 | 35.46 | 222,999 | -3.13(-8.11%) |
Mar 06, 2020 | 37.25 | 38.79 | 37.08 | 38.58 | 152,054 | +0.32(+0.83%) |
Mar 05, 2020 | 38.39 | 38.40 | 37.63 | 38.27 | 179,988 | -1.03(-2.62%) |
Mar 04, 2020 | 38.37 | 39.36 | 37.85 | 39.30 | 101,350 | +1.27(+3.33%) |
Mar 03, 2020 | 38.73 | 39.82 | 37.58 | 38.03 | 155,558 | -0.90(-2.32%) |
Mar 02, 2020 | 36.61 | 38.96 | 36.61 | 38.93 | 166,006 | +2.07(+5.62%) |
Feb 28, 2020 | 39.48 | 39.90 | 36.30 | 36.86 | 320,224 | -3.32(-8.25%) |
Feb 27, 2020 | 41.80 | 42.75 | 40.09 | 40.18 | 332,563 | -2.25(-5.30%) |
Feb 26, 2020 | 41.09 | 42.50 | 41.05 | 42.43 | 312,714 | +1.42(+3.47%) |
Feb 25, 2020 | 41.46 | 41.74 | 40.82 | 41.00 | 196,621 | -0.45(-1.08%) |
Feb 24, 2020 | 41.37 | 41.71 | 40.03 | 41.45 | 161,284 | -0.60(-1.43%) |
Feb 21, 2020 | 40.96 | 42.85 | 39.93 | 42.05 | 478,637 | +2.42(+6.10%) |
Feb 20, 2020 | 39.62 | 39.87 | 39.05 | 39.63 | 76,573 | -0.09(-0.23%) |
Feb 19, 2020 | 39.86 | 40.03 | 39.35 | 39.73 | 134,964 | -0.03(-0.07%) |
Feb 18, 2020 | 39.70 | 40.30 | 39.49 | 39.75 | 139,176 | +0.06(+0.16%) |
Feb 14, 2020 | 39.86 | 39.99 | 39.55 | 39.69 | 104,914 | -0.15(-0.37%) |
Feb 13, 2020 | 39.44 | 39.85 | 39.32 | 39.83 | 106,189 | +0.38(+0.97%) |
Feb 12, 2020 | 40.22 | 40.22 | 39.44 | 39.45 | 103,978 | -0.67(-1.66%) |
Feb 11, 2020 | 39.75 | 40.15 | 39.67 | 40.12 | 98,269 | +0.42(+1.06%) |
Feb 10, 2020 | 39.30 | 39.72 | 39.26 | 39.70 | 106,115 | +0.41(+1.04%) |
Feb 07, 2020 | 39.46 | 39.46 | 38.97 | 39.29 | 61,501 | -0.25(-0.62%) |
Feb 06, 2020 | 38.89 | 39.62 | 38.89 | 39.53 | 77,356 | +0.66(+1.69%) |
Feb 05, 2020 | 38.28 | 38.88 | 38.12 | 38.88 | 160,883 | +0.86(+2.26%) |
Feb 04, 2020 | 39.48 | 39.52 | 37.99 | 38.02 | 146,692 | -1.18(-3.00%) |