Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.64 | 38.64 | 35.20 | 35.98 | 84,067 | -3.02(-7.75%) |
Apr 29, 2020 | 37.05 | 39.27 | 36.50 | 39.00 | 83,765 | +3.12(+8.70%) |
Apr 28, 2020 | 35.97 | 36.09 | 35.05 | 35.88 | 44,778 | +0.90(+2.56%) |
Apr 27, 2020 | 32.95 | 35.39 | 32.59 | 34.98 | 66,383 | +2.58(+7.97%) |
Apr 24, 2020 | 31.89 | 32.49 | 31.18 | 32.40 | 67,341 | +0.50(+1.57%) |
Apr 23, 2020 | 31.04 | 32.03 | 30.58 | 31.89 | 57,079 | +0.26(+0.82%) |
Apr 22, 2020 | 31.63 | 32.27 | 31.32 | 31.63 | 87,614 | +0.47(+1.50%) |
Apr 21, 2020 | 30.76 | 31.66 | 30.50 | 31.17 | 67,617 | -0.50(-1.59%) |
Apr 20, 2020 | 31.02 | 32.25 | 31.02 | 31.67 | 166,527 | -0.13(-0.40%) |
Apr 17, 2020 | 29.24 | 32.03 | 29.24 | 31.80 | 135,462 | +3.27(+11.48%) |
Apr 16, 2020 | 29.64 | 29.65 | 27.84 | 28.52 | 79,323 | -1.10(-3.72%) |
Apr 15, 2020 | 29.99 | 29.99 | 29.15 | 29.63 | 85,623 | -0.87(-2.85%) |
Apr 14, 2020 | 31.00 | 31.65 | 30.41 | 30.50 | 165,037 | +0.00(+0.00%) |
Apr 13, 2020 | 30.50 | 30.79 | 30.05 | 30.50 | 124,024 | +0.00(+0.00%) |
Apr 09, 2020 | 31.65 | 31.72 | 30.06 | 30.50 | 126,766 | -0.65(-2.07%) |
Apr 08, 2020 | 30.73 | 31.45 | 30.15 | 31.14 | 137,489 | +1.09(+3.64%) |
Apr 07, 2020 | 31.23 | 31.64 | 28.94 | 30.05 | 87,044 | -0.62(-2.02%) |
Apr 06, 2020 | 30.50 | 31.61 | 29.86 | 30.67 | 135,936 | +1.07(+3.61%) |
Apr 03, 2020 | 29.78 | 31.63 | 29.12 | 29.60 | 76,037 | -0.51(-1.70%) |
Apr 02, 2020 | 30.57 | 31.16 | 29.09 | 30.11 | 174,316 | -0.48(-1.55%) |
Apr 01, 2020 | 30.60 | 31.63 | 29.75 | 30.59 | 126,255 | -0.95(-3.01%) |
Mar 31, 2020 | 31.60 | 31.80 | 30.53 | 31.54 | 124,931 | -0.21(-0.65%) |
Mar 30, 2020 | 30.83 | 32.28 | 30.47 | 31.74 | 81,884 | +1.14(+3.72%) |
Mar 27, 2020 | 32.28 | 34.40 | 30.53 | 30.60 | 92,315 | -2.67(-8.03%) |
Mar 26, 2020 | 30.41 | 33.28 | 30.05 | 33.28 | 97,352 | +3.23(+10.75%) |
Mar 25, 2020 | 29.67 | 31.02 | 28.44 | 30.05 | 185,741 | +0.45(+1.52%) |
Mar 24, 2020 | 28.57 | 30.05 | 28.15 | 29.60 | 84,226 | +2.37(+8.70%) |
Mar 23, 2020 | 27.63 | 28.16 | 25.88 | 27.23 | 101,929 | -0.18(-0.65%) |
Mar 20, 2020 | 26.82 | 30.65 | 26.72 | 27.41 | 201,131 | +0.39(+1.46%) |
Mar 19, 2020 | 26.19 | 29.26 | 26.19 | 27.02 | 100,692 | +0.69(+2.62%) |
Mar 18, 2020 | 28.32 | 30.15 | 26.32 | 26.32 | 79,020 | -3.73(-12.41%) |
Mar 17, 2020 | 28.08 | 30.68 | 27.04 | 30.06 | 125,967 | +1.82(+6.45%) |
Mar 16, 2020 | 30.81 | 35.10 | 28.02 | 28.24 | 97,023 | -4.92(-14.85%) |
Mar 13, 2020 | 33.25 | 34.50 | 31.59 | 33.16 | 108,481 | +1.44(+4.52%) |
Mar 12, 2020 | 32.28 | 34.16 | 31.42 | 31.72 | 122,117 | -2.44(-7.14%) |
Mar 11, 2020 | 34.82 | 35.07 | 33.08 | 34.16 | 84,513 | -1.48(-4.15%) |
Mar 10, 2020 | 34.56 | 36.46 | 33.31 | 35.64 | 128,858 | +1.85(+5.47%) |
Mar 09, 2020 | 36.76 | 36.85 | 33.64 | 33.80 | 77,216 | -4.74(-12.31%) |
Mar 06, 2020 | 38.42 | 39.38 | 38.07 | 38.54 | 69,571 | -0.99(-2.50%) |
Mar 05, 2020 | 41.43 | 41.76 | 38.66 | 39.53 | 53,239 | -2.68(-6.35%) |
Mar 04, 2020 | 42.25 | 42.33 | 40.77 | 42.21 | 34,961 | +0.52(+1.25%) |
Mar 03, 2020 | 42.74 | 43.43 | 41.23 | 41.69 | 43,228 | -1.21(-2.82%) |
Mar 02, 2020 | 42.10 | 42.99 | 41.23 | 42.90 | 63,026 | +1.03(+2.46%) |
Feb 28, 2020 | 40.83 | 42.32 | 39.92 | 41.87 | 83,093 | -0.16(-0.38%) |
Feb 27, 2020 | 43.96 | 44.69 | 42.00 | 42.03 | 61,236 | -2.63(-5.89%) |
Feb 26, 2020 | 44.96 | 45.48 | 44.12 | 44.66 | 40,811 | -0.14(-0.32%) |
Feb 25, 2020 | 45.60 | 46.04 | 44.48 | 44.80 | 37,233 | -0.75(-1.64%) |
Feb 24, 2020 | 46.23 | 46.43 | 45.45 | 45.55 | 24,492 | -1.63(-3.46%) |
Feb 21, 2020 | 47.07 | 47.56 | 46.41 | 47.18 | 29,940 | +0.24(+0.51%) |
Feb 20, 2020 | 47.41 | 47.72 | 46.74 | 46.94 | 30,268 | -0.51(-1.07%) |
Feb 19, 2020 | 47.67 | 47.94 | 47.28 | 47.45 | 29,794 | -0.05(-0.11%) |
Feb 18, 2020 | 47.59 | 48.36 | 47.29 | 47.50 | 16,775 | -0.07(-0.15%) |
Feb 14, 2020 | 47.62 | 47.87 | 47.13 | 47.58 | 12,559 | -0.07(-0.15%) |
Feb 13, 2020 | 47.31 | 47.71 | 47.21 | 47.65 | 65,630 | +0.16(+0.34%) |
Feb 12, 2020 | 47.70 | 47.79 | 47.24 | 47.49 | 41,852 | -0.04(-0.07%) |
Feb 11, 2020 | 47.86 | 48.09 | 47.34 | 47.52 | 38,312 | -0.22(-0.47%) |
Feb 10, 2020 | 47.42 | 48.09 | 47.15 | 47.75 | 24,448 | +0.20(+0.41%) |
Feb 07, 2020 | 47.86 | 48.49 | 47.40 | 47.55 | 23,212 | -0.67(-1.39%) |
Feb 06, 2020 | 48.31 | 48.41 | 47.30 | 48.22 | 58,757 | +0.04(+0.07%) |
Feb 05, 2020 | 48.20 | 48.28 | 47.62 | 48.18 | 25,487 | +0.45(+0.95%) |
Feb 04, 2020 | 48.41 | 48.49 | 47.52 | 47.73 | 25,183 | -0.43(-0.89%) |