Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.45 | 41.30 | 37.82 | 39.54 | 52,559 | +0.74(+1.91%) |
Apr 29, 2020 | 37.11 | 39.69 | 36.08 | 38.80 | 44,531 | +3.00(+8.39%) |
Apr 28, 2020 | 37.02 | 37.51 | 34.94 | 35.80 | 36,831 | -0.26(-0.73%) |
Apr 27, 2020 | 34.55 | 36.23 | 33.61 | 36.06 | 49,277 | +1.11(+3.17%) |
Apr 24, 2020 | 34.12 | 35.13 | 32.13 | 34.95 | 39,952 | +0.66(+1.92%) |
Apr 23, 2020 | 32.04 | 35.30 | 31.34 | 34.30 | 48,067 | +1.95(+6.04%) |
Apr 22, 2020 | 32.16 | 32.62 | 29.78 | 32.34 | 34,260 | +0.93(+2.96%) |
Apr 21, 2020 | 31.13 | 31.88 | 30.52 | 31.42 | 38,333 | -0.70(-2.19%) |
Apr 20, 2020 | 32.73 | 33.41 | 31.07 | 32.12 | 36,010 | -1.53(-4.55%) |
Apr 17, 2020 | 32.43 | 34.25 | 32.43 | 33.65 | 34,092 | +2.01(+6.35%) |
Apr 16, 2020 | 31.46 | 33.05 | 29.75 | 31.64 | 42,649 | +0.52(+1.66%) |
Apr 15, 2020 | 32.06 | 33.71 | 30.72 | 31.12 | 51,858 | -2.13(-6.41%) |
Apr 14, 2020 | 33.82 | 35.31 | 32.31 | 33.26 | 70,626 | +0.01(+0.03%) |
Apr 13, 2020 | 35.46 | 36.17 | 33.05 | 33.25 | 52,168 | -2.55(-7.13%) |
Apr 09, 2020 | 32.92 | 35.91 | 32.92 | 35.80 | 47,516 | +3.51(+10.87%) |
Apr 08, 2020 | 31.65 | 32.67 | 31.07 | 32.29 | 34,423 | +1.23(+3.96%) |
Apr 07, 2020 | 31.34 | 31.36 | 29.78 | 31.06 | 41,948 | +0.43(+1.41%) |
Apr 06, 2020 | 30.88 | 31.41 | 29.25 | 30.63 | 56,687 | +0.70(+2.35%) |
Apr 03, 2020 | 30.80 | 31.23 | 28.94 | 29.92 | 35,371 | -0.80(-2.60%) |
Apr 02, 2020 | 30.30 | 31.08 | 28.82 | 30.72 | 50,158 | +0.28(+0.93%) |
Apr 01, 2020 | 31.26 | 31.26 | 29.13 | 30.44 | 67,516 | -0.92(-2.93%) |
Mar 31, 2020 | 31.66 | 31.91 | 30.44 | 31.36 | 64,947 | +0.31(+1.00%) |
Mar 30, 2020 | 29.48 | 31.17 | 28.65 | 31.05 | 39,015 | +1.62(+5.52%) |
Mar 27, 2020 | 28.33 | 30.91 | 28.29 | 29.43 | 50,606 | +0.23(+0.77%) |
Mar 26, 2020 | 27.00 | 29.71 | 27.00 | 29.20 | 66,504 | +2.50(+9.35%) |
Mar 25, 2020 | 27.89 | 29.79 | 26.46 | 26.70 | 66,738 | -1.41(-5.01%) |
Mar 24, 2020 | 25.58 | 28.13 | 25.24 | 28.11 | 63,206 | +3.64(+14.88%) |
Mar 23, 2020 | 24.25 | 24.90 | 22.12 | 24.47 | 64,356 | +0.44(+1.84%) |
Mar 20, 2020 | 23.90 | 25.80 | 23.47 | 24.03 | 195,286 | -0.34(-1.39%) |
Mar 19, 2020 | 21.09 | 26.59 | 21.09 | 24.37 | 67,227 | +3.20(+15.12%) |
Mar 18, 2020 | 26.97 | 27.78 | 20.61 | 21.17 | 52,345 | -7.40(-25.90%) |
Mar 17, 2020 | 30.38 | 30.54 | 26.30 | 28.56 | 76,931 | -1.30(-4.34%) |
Mar 16, 2020 | 38.11 | 38.37 | 29.36 | 29.86 | 61,895 | -10.96(-26.86%) |
Mar 13, 2020 | 42.84 | 42.94 | 39.43 | 40.82 | 91,304 | -0.94(-2.25%) |
Mar 12, 2020 | 41.98 | 43.72 | 41.36 | 41.76 | 75,628 | -1.79(-4.12%) |
Mar 11, 2020 | 44.27 | 44.54 | 42.60 | 43.55 | 59,774 | -1.44(-3.19%) |
Mar 10, 2020 | 43.92 | 45.05 | 42.28 | 44.99 | 84,910 | +1.75(+4.04%) |
Mar 09, 2020 | 43.30 | 43.84 | 42.41 | 43.24 | 78,547 | -1.83(-4.06%) |
Mar 06, 2020 | 43.30 | 45.12 | 43.30 | 45.07 | 48,493 | +0.98(+2.21%) |
Mar 05, 2020 | 43.83 | 44.93 | 43.53 | 44.10 | 51,053 | -0.28(-0.64%) |
Mar 04, 2020 | 43.84 | 44.87 | 43.42 | 44.38 | 60,021 | +0.94(+2.17%) |
Mar 03, 2020 | 43.45 | 44.20 | 42.71 | 43.44 | 54,827 | -0.02(-0.04%) |
Mar 02, 2020 | 43.46 | 43.46 | 42.50 | 43.46 | 51,011 | +0.01(+0.02%) |
Feb 28, 2020 | 39.88 | 44.16 | 38.50 | 43.45 | 56,094 | +1.88(+4.52%) |
Feb 27, 2020 | 36.53 | 42.88 | 36.53 | 41.57 | 53,045 | -2.91(-6.55%) |
Feb 26, 2020 | 46.71 | 47.46 | 44.39 | 44.48 | 33,021 | -2.21(-4.74%) |
Feb 25, 2020 | 47.79 | 47.87 | 46.49 | 46.70 | 41,563 | -1.10(-2.31%) |
Feb 24, 2020 | 46.95 | 47.80 | 46.46 | 47.80 | 24,627 | +0.05(+0.10%) |
Feb 21, 2020 | 48.20 | 48.20 | 46.96 | 47.75 | 30,080 | -0.38(-0.80%) |
Feb 20, 2020 | 49.59 | 49.59 | 47.16 | 48.14 | 36,748 | -1.50(-3.03%) |
Feb 19, 2020 | 49.85 | 50.34 | 48.62 | 49.64 | 36,398 | -0.12(-0.24%) |
Feb 18, 2020 | 49.77 | 50.38 | 49.57 | 49.76 | 53,994 | -0.30(-0.60%) |
Feb 14, 2020 | 49.98 | 50.14 | 49.71 | 50.06 | 25,263 | +0.20(+0.39%) |
Feb 13, 2020 | 49.48 | 49.96 | 49.15 | 49.86 | 31,909 | +0.20(+0.39%) |
Feb 12, 2020 | 49.37 | 50.04 | 48.64 | 49.67 | 18,664 | +0.50(+1.01%) |
Feb 11, 2020 | 49.63 | 49.86 | 48.57 | 49.17 | 14,959 | +0.23(+0.48%) |
Feb 10, 2020 | 48.39 | 49.05 | 48.06 | 48.94 | 27,004 | +0.52(+1.08%) |
Feb 07, 2020 | 49.08 | 49.29 | 48.09 | 48.42 | 22,159 | -0.73(-1.48%) |
Feb 06, 2020 | 49.42 | 50.28 | 49.15 | 49.15 | 20,962 | -0.88(-1.76%) |
Feb 05, 2020 | 50.46 | 50.93 | 49.70 | 50.02 | 27,586 | +0.01(+0.02%) |
Feb 04, 2020 | 50.43 | 51.21 | 50.00 | 50.01 | 30,583 | +0.04(+0.07%) |