Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.32 | 39.97 | 38.11 | 38.97 | 170,662 | -1.27(-3.16%) |
Apr 29, 2020 | 40.00 | 41.01 | 39.10 | 40.24 | 310,861 | +1.11(+2.84%) |
Apr 28, 2020 | 37.07 | 39.87 | 36.81 | 39.13 | 253,579 | +2.65(+7.26%) |
Apr 27, 2020 | 39.50 | 39.85 | 36.03 | 36.48 | 381,424 | -2.39(-6.15%) |
Apr 24, 2020 | 40.08 | 40.78 | 38.26 | 38.87 | 347,700 | -1.31(-3.26%) |
Apr 23, 2020 | 38.69 | 40.70 | 38.10 | 40.18 | 373,266 | +2.13(+5.60%) |
Apr 22, 2020 | 37.27 | 38.06 | 36.62 | 38.05 | 224,805 | +1.79(+4.94%) |
Apr 21, 2020 | 33.98 | 36.65 | 33.34 | 36.26 | 215,317 | +1.59(+4.59%) |
Apr 20, 2020 | 32.05 | 35.16 | 32.00 | 34.67 | 193,255 | +2.15(+6.61%) |
Apr 17, 2020 | 35.95 | 36.05 | 32.11 | 32.52 | 491,200 | -2.47(-7.06%) |
Apr 16, 2020 | 34.11 | 36.69 | 33.03 | 34.99 | 292,438 | +1.58(+4.73%) |
Apr 15, 2020 | 34.33 | 34.57 | 33.05 | 33.41 | 291,797 | -1.40(-4.02%) |
Apr 14, 2020 | 32.28 | 35.77 | 32.18 | 34.81 | 356,903 | +3.55(+11.36%) |
Apr 13, 2020 | 34.80 | 35.43 | 30.52 | 31.26 | 609,579 | -4.45(-12.46%) |
Apr 09, 2020 | 31.44 | 37.56 | 31.21 | 35.71 | 654,200 | +5.04(+16.43%) |
Apr 08, 2020 | 28.42 | 31.24 | 28.08 | 30.67 | 362,364 | +2.93(+10.56%) |
Apr 07, 2020 | 28.68 | 29.70 | 27.22 | 27.74 | 348,565 | +0.06(+0.22%) |
Apr 06, 2020 | 25.37 | 27.71 | 24.56 | 27.68 | 321,673 | +3.52(+14.57%) |
Apr 03, 2020 | 24.16 | 24.45 | 21.95 | 24.16 | 393,100 | +0.08(+0.33%) |
Apr 02, 2020 | 23.00 | 25.12 | 22.91 | 24.08 | 365,688 | +1.03(+4.49%) |
Apr 01, 2020 | 25.35 | 25.79 | 22.39 | 23.05 | 414,881 | -3.20(-12.21%) |
Mar 31, 2020 | 23.58 | 26.99 | 23.55 | 26.25 | 682,653 | +1.55(+6.28%) |
Mar 30, 2020 | 24.93 | 25.97 | 23.57 | 24.70 | 629,029 | -0.61(-2.41%) |
Mar 27, 2020 | 27.54 | 28.08 | 24.08 | 25.31 | 616,600 | -3.22(-11.29%) |
Mar 26, 2020 | 28.72 | 30.86 | 27.92 | 28.53 | 471,262 | -0.48(-1.65%) |
Mar 25, 2020 | 29.19 | 30.16 | 26.25 | 29.01 | 351,366 | +0.14(+0.48%) |
Mar 24, 2020 | 29.55 | 31.61 | 27.63 | 28.87 | 401,886 | +0.55(+1.94%) |
Mar 23, 2020 | 26.96 | 29.70 | 25.73 | 28.32 | 493,099 | +1.44(+5.36%) |
Mar 20, 2020 | 28.70 | 30.40 | 26.12 | 26.88 | 450,800 | -0.59(-2.15%) |
Mar 19, 2020 | 23.57 | 27.90 | 23.22 | 27.47 | 278,542 | +3.76(+15.86%) |
Mar 18, 2020 | 30.67 | 31.91 | 22.39 | 23.71 | 630,480 | -9.28(-28.13%) |
Mar 17, 2020 | 29.57 | 33.04 | 26.01 | 32.99 | 562,430 | +3.33(+11.23%) |
Mar 16, 2020 | 21.01 | 32.04 | 21.00 | 29.66 | 523,199 | -4.50(-13.17%) |
Mar 13, 2020 | 31.81 | 34.22 | 29.18 | 34.16 | 388,300 | +3.96(+13.11%) |
Mar 12, 2020 | 30.74 | 32.61 | 28.80 | 30.20 | 525,309 | -2.78(-8.43%) |
Mar 11, 2020 | 33.78 | 35.24 | 32.23 | 32.98 | 383,555 | -2.09(-5.96%) |
Mar 10, 2020 | 34.18 | 35.43 | 32.77 | 35.07 | 302,379 | +2.01(+6.08%) |
Mar 09, 2020 | 32.84 | 35.50 | 32.24 | 33.06 | 430,047 | -2.99(-8.29%) |
Mar 06, 2020 | 37.09 | 37.92 | 34.95 | 36.05 | 683,500 | -1.92(-5.06%) |
Mar 05, 2020 | 38.60 | 38.89 | 35.63 | 37.97 | 709,898 | -1.18(-3.01%) |
Mar 04, 2020 | 39.20 | 39.35 | 36.80 | 39.15 | 624,453 | +0.96(+2.51%) |
Mar 03, 2020 | 40.25 | 41.34 | 37.00 | 38.19 | 536,385 | -1.95(-4.86%) |
Mar 02, 2020 | 40.99 | 42.14 | 38.03 | 40.14 | 524,977 | -0.48(-1.18%) |
Feb 28, 2020 | 36.90 | 40.96 | 36.15 | 40.62 | 755,900 | +2.38(+6.22%) |
Feb 27, 2020 | 38.32 | 40.75 | 36.83 | 38.24 | 777,455 | -0.93(-2.37%) |
Feb 26, 2020 | 38.00 | 40.50 | 38.00 | 39.17 | 916,585 | -0.84(-2.10%) |
Feb 25, 2020 | 43.00 | 46.00 | 37.46 | 40.01 | 1,400,235 | -5.73(-12.53%) |
Feb 24, 2020 | 45.00 | 48.23 | 43.03 | 45.74 | 793,318 | -0.91(-1.95%) |
Feb 21, 2020 | 45.35 | 47.44 | 43.99 | 46.65 | 582,700 | +1.48(+3.28%) |
Feb 20, 2020 | 43.75 | 47.42 | 43.47 | 45.17 | 516,003 | +1.42(+3.25%) |
Feb 19, 2020 | 42.80 | 44.51 | 42.31 | 43.75 | 382,721 | +1.05(+2.46%) |
Feb 18, 2020 | 40.95 | 44.50 | 40.93 | 42.70 | 425,155 | +1.68(+4.10%) |
Feb 14, 2020 | 40.31 | 41.77 | 39.26 | 41.02 | 304,200 | +0.70(+1.74%) |
Feb 13, 2020 | 39.86 | 41.48 | 39.28 | 40.32 | 277,268 | +0.31(+0.77%) |
Feb 12, 2020 | 41.20 | 42.21 | 37.13 | 40.01 | 541,444 | -0.99(-2.41%) |
Feb 11, 2020 | 43.10 | 43.20 | 40.85 | 41.00 | 358,140 | -1.63(-3.82%) |
Feb 10, 2020 | 41.27 | 43.02 | 34.10 | 42.63 | 1,210,197 | +1.47(+3.57%) |
Feb 07, 2020 | 39.61 | 42.59 | 39.02 | 41.16 | 688,300 | +1.55(+3.91%) |
Feb 06, 2020 | 39.27 | 40.39 | 39.01 | 39.61 | 255,048 | +0.53(+1.36%) |
Feb 05, 2020 | 39.84 | 40.41 | 38.11 | 39.08 | 419,805 | -0.21(-0.53%) |
Feb 04, 2020 | 39.00 | 40.19 | 37.64 | 39.29 | 397,353 | +1.11(+2.91%) |