Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.98 | 32.98 | 31.91 | 32.09 | 23,993 | -1.30(-3.90%) |
Apr 29, 2020 | 32.55 | 33.67 | 32.55 | 33.39 | 44,965 | +1.82(+5.76%) |
Apr 28, 2020 | 31.55 | 31.99 | 30.85 | 31.57 | 62,781 | +0.97(+3.18%) |
Apr 27, 2020 | 29.48 | 30.80 | 29.48 | 30.60 | 26,671 | +1.40(+4.80%) |
Apr 24, 2020 | 29.00 | 29.44 | 28.62 | 29.20 | 26,936 | +0.50(+1.73%) |
Apr 23, 2020 | 28.51 | 29.18 | 28.39 | 28.70 | 33,704 | +0.45(+1.58%) |
Apr 22, 2020 | 28.72 | 28.72 | 28.18 | 28.26 | 34,270 | -0.03(-0.10%) |
Apr 21, 2020 | 28.14 | 28.64 | 28.04 | 28.29 | 37,119 | -0.67(-2.32%) |
Apr 20, 2020 | 29.35 | 29.65 | 28.83 | 28.96 | 47,986 | -0.90(-3.03%) |
Apr 17, 2020 | 29.73 | 30.08 | 29.43 | 29.86 | 39,068 | +1.40(+4.92%) |
Apr 16, 2020 | 28.69 | 28.69 | 28.05 | 28.46 | 30,266 | -0.28(-0.98%) |
Apr 15, 2020 | 28.91 | 28.95 | 28.35 | 28.74 | 101,997 | -1.14(-3.81%) |
Apr 14, 2020 | 29.72 | 30.14 | 29.29 | 29.88 | 175,196 | +1.11(+3.84%) |
Apr 13, 2020 | 29.74 | 29.75 | 28.20 | 28.77 | 69,020 | -1.10(-3.67%) |
Apr 09, 2020 | 29.68 | 30.84 | 29.42 | 29.87 | 120,494 | +1.21(+4.21%) |
Apr 08, 2020 | 27.76 | 28.85 | 27.66 | 28.66 | 115,377 | +1.41(+5.17%) |
Apr 07, 2020 | 27.74 | 28.86 | 27.09 | 27.25 | 130,250 | +1.17(+4.47%) |
Apr 06, 2020 | 24.67 | 26.16 | 24.64 | 26.09 | 137,438 | +2.64(+11.24%) |
Apr 03, 2020 | 24.06 | 24.12 | 23.03 | 23.45 | 49,863 | -0.58(-2.43%) |
Apr 02, 2020 | 24.17 | 24.87 | 23.68 | 24.03 | 43,577 | -0.34(-1.40%) |
Apr 01, 2020 | 25.07 | 25.20 | 24.14 | 24.37 | 74,045 | -1.76(-6.74%) |
Mar 31, 2020 | 26.70 | 26.98 | 26.09 | 26.14 | 53,916 | -0.59(-2.22%) |
Mar 30, 2020 | 26.76 | 26.76 | 25.92 | 26.73 | 89,375 | +0.05(+0.18%) |
Mar 27, 2020 | 26.79 | 27.23 | 26.28 | 26.68 | 98,492 | -1.31(-4.69%) |
Mar 26, 2020 | 27.52 | 28.55 | 27.25 | 27.99 | 135,837 | +0.74(+2.71%) |
Mar 25, 2020 | 26.25 | 28.24 | 25.55 | 27.25 | 142,278 | +1.40(+5.40%) |
Mar 24, 2020 | 24.24 | 25.86 | 24.24 | 25.86 | 114,112 | +2.96(+12.93%) |
Mar 23, 2020 | 23.21 | 23.22 | 22.14 | 22.90 | 93,506 | -0.42(-1.79%) |
Mar 20, 2020 | 24.22 | 25.06 | 23.17 | 23.31 | 42,656 | -0.50(-2.11%) |
Mar 19, 2020 | 22.38 | 24.36 | 21.60 | 23.82 | 62,659 | +1.37(+6.13%) |
Mar 18, 2020 | 23.24 | 23.53 | 21.01 | 22.44 | 58,371 | -2.69(-10.71%) |
Mar 17, 2020 | 25.31 | 25.95 | 23.73 | 25.13 | 134,387 | +0.15(+0.62%) |
Mar 16, 2020 | 26.18 | 27.09 | 24.98 | 24.98 | 128,828 | -4.64(-15.66%) |
Mar 13, 2020 | 29.70 | 29.88 | 27.56 | 29.62 | 145,527 | +1.52(+5.41%) |
Mar 12, 2020 | 29.45 | 29.66 | 27.83 | 28.10 | 196,364 | -3.86(-12.09%) |
Mar 11, 2020 | 33.39 | 33.58 | 31.72 | 31.96 | 133,219 | -2.45(-7.12%) |
Mar 10, 2020 | 34.05 | 34.41 | 32.43 | 34.41 | 848,201 | +1.54(+4.68%) |
Mar 09, 2020 | 33.08 | 33.93 | 32.43 | 32.87 | 50,698 | -3.20(-8.88%) |
Mar 06, 2020 | 35.60 | 36.61 | 35.45 | 36.08 | 28,093 | -0.77(-2.10%) |
Mar 05, 2020 | 37.79 | 37.79 | 36.56 | 36.85 | 48,265 | -1.91(-4.92%) |
Mar 04, 2020 | 38.25 | 38.76 | 37.62 | 38.76 | 64,164 | +1.06(+2.83%) |
Mar 03, 2020 | 38.76 | 39.41 | 37.24 | 37.69 | 72,839 | -0.95(-2.46%) |
Mar 02, 2020 | 38.19 | 38.64 | 37.18 | 38.64 | 106,804 | +0.74(+1.94%) |
Feb 28, 2020 | 36.81 | 37.98 | 36.72 | 37.91 | 235,178 | -0.19(-0.51%) |
Feb 27, 2020 | 38.49 | 39.41 | 37.55 | 38.10 | 169,772 | -1.33(-3.37%) |
Feb 26, 2020 | 40.59 | 40.85 | 39.38 | 39.43 | 37,973 | -1.02(-2.51%) |
Feb 25, 2020 | 42.32 | 42.32 | 40.39 | 40.44 | 63,249 | -1.60(-3.80%) |
Feb 24, 2020 | 42.30 | 42.34 | 41.89 | 42.04 | 18,703 | -1.72(-3.94%) |
Feb 21, 2020 | 44.30 | 44.30 | 43.69 | 43.76 | 51,332 | -0.71(-1.59%) |
Feb 20, 2020 | 44.29 | 44.65 | 44.01 | 44.47 | 45,864 | -0.01(-0.02%) |
Feb 19, 2020 | 44.31 | 44.60 | 44.26 | 44.48 | 181,199 | +0.39(+0.89%) |
Feb 18, 2020 | 43.99 | 44.28 | 43.86 | 44.08 | 714,751 | +0.07(+0.15%) |
Feb 14, 2020 | 44.17 | 44.17 | 43.95 | 44.01 | 15,595 | -0.21(-0.48%) |
Feb 13, 2020 | 44.14 | 44.30 | 43.99 | 44.23 | 15,299 | -0.11(-0.24%) |
Feb 12, 2020 | 43.94 | 44.37 | 43.94 | 44.33 | 26,227 | +0.69(+1.58%) |
Feb 11, 2020 | 43.44 | 43.74 | 43.34 | 43.65 | 18,290 | +0.48(+1.12%) |
Feb 10, 2020 | 43.08 | 43.19 | 42.98 | 43.16 | 26,149 | +0.13(+0.29%) |
Feb 07, 2020 | 43.38 | 43.38 | 42.98 | 43.04 | 22,102 | -0.49(-1.13%) |
Feb 06, 2020 | 43.90 | 43.90 | 43.53 | 43.53 | 18,934 | -0.32(-0.73%) |
Feb 05, 2020 | 43.79 | 43.87 | 43.48 | 43.85 | 25,151 | +0.44(+1.00%) |
Feb 04, 2020 | 43.34 | 43.67 | 43.34 | 43.41 | 47,013 | +0.75(+1.75%) |