Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.48 | 34.28 | 31.95 | 33.71 | 562,628 | +0.56(+1.70%) |
Apr 29, 2020 | 35.66 | 36.12 | 32.72 | 33.15 | 902,038 | -1.99(-5.67%) |
Apr 28, 2020 | 33.64 | 35.45 | 33.58 | 35.14 | 1,002,402 | +2.64(+8.13%) |
Apr 27, 2020 | 32.21 | 32.95 | 31.88 | 32.50 | 1,038,878 | +1.32(+4.24%) |
Apr 24, 2020 | 31.07 | 31.62 | 30.73 | 31.17 | 516,582 | +0.51(+1.67%) |
Apr 23, 2020 | 30.40 | 31.63 | 30.07 | 30.66 | 449,616 | +0.64(+2.13%) |
Apr 22, 2020 | 29.97 | 30.45 | 29.42 | 30.02 | 309,530 | +0.94(+3.22%) |
Apr 21, 2020 | 28.32 | 29.82 | 28.14 | 29.08 | 467,802 | -2.07(-6.65%) |
Apr 20, 2020 | 31.64 | 32.03 | 30.53 | 31.15 | 365,056 | -1.38(-4.24%) |
Apr 17, 2020 | 32.09 | 33.75 | 31.93 | 32.53 | 370,827 | +1.44(+4.63%) |
Apr 16, 2020 | 31.78 | 31.78 | 30.24 | 31.10 | 415,928 | -0.68(-2.14%) |
Apr 15, 2020 | 33.06 | 33.26 | 31.34 | 31.78 | 364,081 | -2.53(-7.38%) |
Apr 14, 2020 | 32.53 | 34.62 | 32.53 | 34.31 | 372,214 | +2.65(+8.38%) |
Apr 13, 2020 | 33.42 | 34.47 | 31.43 | 31.66 | 544,896 | -5.15(-13.98%) |
Apr 09, 2020 | 36.32 | 37.16 | 35.49 | 36.80 | 482,907 | +1.38(+3.90%) |
Apr 08, 2020 | 35.26 | 35.78 | 34.68 | 35.42 | 601,070 | +0.57(+1.64%) |
Apr 07, 2020 | 36.18 | 37.83 | 34.66 | 34.85 | 435,721 | +0.22(+0.63%) |
Apr 06, 2020 | 33.35 | 34.75 | 33.35 | 34.63 | 627,036 | +2.88(+9.07%) |
Apr 03, 2020 | 33.90 | 35.16 | 31.21 | 31.76 | 491,731 | -2.58(-7.52%) |
Apr 02, 2020 | 33.28 | 34.78 | 32.73 | 34.34 | 560,586 | +0.87(+2.59%) |
Apr 01, 2020 | 33.88 | 35.06 | 33.03 | 33.47 | 373,081 | -2.10(-5.90%) |
Mar 31, 2020 | 35.82 | 37.00 | 34.67 | 35.57 | 435,841 | -0.48(-1.34%) |
Mar 30, 2020 | 34.63 | 36.32 | 33.91 | 36.05 | 305,525 | +1.39(+4.01%) |
Mar 27, 2020 | 36.53 | 38.11 | 34.34 | 34.66 | 300,739 | -3.56(-9.31%) |
Mar 26, 2020 | 36.13 | 38.75 | 35.40 | 38.22 | 377,415 | +3.04(+8.63%) |
Mar 25, 2020 | 34.11 | 36.19 | 32.70 | 35.19 | 693,217 | +1.09(+3.21%) |
Mar 24, 2020 | 31.82 | 34.28 | 31.11 | 34.09 | 339,371 | +3.26(+10.59%) |
Mar 23, 2020 | 29.73 | 31.60 | 28.12 | 30.83 | 407,159 | +1.38(+4.69%) |
Mar 20, 2020 | 30.34 | 31.95 | 28.99 | 29.45 | 774,720 | -0.48(-1.61%) |
Mar 19, 2020 | 27.45 | 31.32 | 25.18 | 29.93 | 592,633 | +2.39(+8.66%) |
Mar 18, 2020 | 33.45 | 34.93 | 27.37 | 27.55 | 489,306 | -8.06(-22.65%) |
Mar 17, 2020 | 35.44 | 36.49 | 33.34 | 35.61 | 501,950 | +0.74(+2.12%) |
Mar 16, 2020 | 34.39 | 35.71 | 33.30 | 34.87 | 584,996 | -2.21(-5.96%) |
Mar 13, 2020 | 35.94 | 37.14 | 34.33 | 37.08 | 646,006 | +3.15(+9.30%) |
Mar 12, 2020 | 34.38 | 35.39 | 32.18 | 33.92 | 521,631 | -3.26(-8.78%) |
Mar 11, 2020 | 38.03 | 39.63 | 36.73 | 37.19 | 632,282 | -2.13(-5.41%) |
Mar 10, 2020 | 41.76 | 41.84 | 36.91 | 39.31 | 598,674 | -0.81(-2.01%) |
Mar 09, 2020 | 38.62 | 40.70 | 38.33 | 40.12 | 684,294 | -2.22(-5.23%) |
Mar 06, 2020 | 38.92 | 42.38 | 38.91 | 42.34 | 477,961 | +1.56(+3.81%) |
Mar 05, 2020 | 41.23 | 41.94 | 40.32 | 40.78 | 465,278 | -1.85(-4.34%) |
Mar 04, 2020 | 41.64 | 42.68 | 40.79 | 42.63 | 253,000 | +1.62(+3.96%) |
Mar 03, 2020 | 42.24 | 43.51 | 40.52 | 41.01 | 555,518 | +0.30(+0.73%) |
Mar 02, 2020 | 39.57 | 40.74 | 38.01 | 40.71 | 285,257 | +1.40(+3.56%) |
Feb 28, 2020 | 37.87 | 40.08 | 37.70 | 39.31 | 529,759 | -0.12(-0.30%) |
Feb 27, 2020 | 39.94 | 41.09 | 38.76 | 39.43 | 396,372 | -1.48(-3.61%) |
Feb 26, 2020 | 42.21 | 42.52 | 40.65 | 40.91 | 357,975 | -0.85(-2.03%) |
Feb 25, 2020 | 44.69 | 44.92 | 41.63 | 41.76 | 282,949 | -2.77(-6.21%) |
Feb 24, 2020 | 45.24 | 46.31 | 44.31 | 44.52 | 221,238 | -2.77(-5.85%) |
Feb 21, 2020 | 47.99 | 48.24 | 46.72 | 47.29 | 179,768 | -0.99(-2.06%) |
Feb 20, 2020 | 47.95 | 48.33 | 47.40 | 48.28 | 246,768 | +0.04(+0.08%) |
Feb 19, 2020 | 48.08 | 48.51 | 47.65 | 48.25 | 191,649 | +0.42(+0.89%) |
Feb 18, 2020 | 49.50 | 49.50 | 47.67 | 47.82 | 203,297 | -1.84(-3.71%) |
Feb 14, 2020 | 50.87 | 50.87 | 49.49 | 49.66 | 152,041 | -1.13(-2.23%) |
Feb 13, 2020 | 50.30 | 50.96 | 50.03 | 50.80 | 227,707 | +0.07(+0.14%) |
Feb 12, 2020 | 50.86 | 51.13 | 50.02 | 50.73 | 203,826 | +0.37(+0.74%) |
Feb 11, 2020 | 50.38 | 51.47 | 50.23 | 50.35 | 297,010 | +0.36(+0.73%) |
Feb 10, 2020 | 50.55 | 50.59 | 49.59 | 49.99 | 240,435 | -0.77(-1.51%) |
Feb 07, 2020 | 51.80 | 52.22 | 50.52 | 50.76 | 378,225 | -1.43(-2.74%) |
Feb 06, 2020 | 53.22 | 53.57 | 51.40 | 52.18 | 458,469 | -0.83(-1.56%) |
Feb 05, 2020 | 52.77 | 53.88 | 51.15 | 53.01 | 642,872 | +1.07(+2.07%) |
Feb 04, 2020 | 54.94 | 56.06 | 51.41 | 51.94 | 360,599 | +2.81(+5.71%) |