Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.83 | 35.22 | 32.08 | 33.13 | 375,012 | -1.89(-5.40%) |
Apr 29, 2020 | 34.48 | 35.46 | 34.08 | 35.02 | 396,411 | +2.28(+6.96%) |
Apr 28, 2020 | 33.27 | 33.90 | 32.38 | 32.74 | 305,429 | +0.17(+0.52%) |
Apr 27, 2020 | 32.95 | 32.95 | 31.32 | 32.57 | 254,341 | -0.50(-1.51%) |
Apr 24, 2020 | 33.50 | 34.00 | 32.03 | 33.07 | 236,600 | +0.21(+0.64%) |
Apr 23, 2020 | 31.37 | 33.90 | 30.84 | 32.86 | 447,833 | +2.17(+7.07%) |
Apr 22, 2020 | 31.37 | 32.20 | 29.89 | 30.69 | 255,812 | +0.75(+2.51%) |
Apr 21, 2020 | 30.91 | 31.57 | 28.98 | 29.94 | 312,801 | -2.14(-6.67%) |
Apr 20, 2020 | 31.10 | 32.92 | 30.80 | 32.08 | 450,737 | -0.78(-2.37%) |
Apr 17, 2020 | 33.41 | 34.77 | 32.25 | 32.86 | 265,700 | -0.41(-1.23%) |
Apr 16, 2020 | 33.94 | 34.72 | 32.20 | 33.27 | 364,607 | -0.70(-2.06%) |
Apr 15, 2020 | 32.15 | 34.93 | 31.28 | 33.97 | 593,648 | -0.63(-1.82%) |
Apr 14, 2020 | 33.68 | 34.80 | 33.09 | 34.60 | 545,251 | +1.01(+3.01%) |
Apr 13, 2020 | 35.22 | 35.22 | 33.31 | 33.59 | 445,323 | -1.21(-3.48%) |
Apr 09, 2020 | 34.85 | 36.61 | 32.81 | 34.80 | 467,000 | +1.46(+4.38%) |
Apr 08, 2020 | 32.05 | 33.79 | 31.70 | 33.34 | 694,441 | +1.92(+6.11%) |
Apr 07, 2020 | 31.73 | 33.31 | 30.91 | 31.42 | 439,234 | +1.50(+5.01%) |
Apr 06, 2020 | 29.23 | 30.77 | 27.77 | 29.92 | 295,242 | +0.95(+3.28%) |
Apr 03, 2020 | 33.41 | 33.41 | 28.54 | 28.97 | 386,100 | -3.14(-9.78%) |
Apr 02, 2020 | 30.13 | 34.35 | 29.56 | 32.11 | 343,413 | +3.10(+10.69%) |
Apr 01, 2020 | 29.53 | 30.77 | 28.07 | 29.01 | 328,613 | -1.49(-4.89%) |
Mar 31, 2020 | 28.65 | 32.34 | 28.65 | 30.50 | 422,597 | +2.30(+8.16%) |
Mar 30, 2020 | 27.52 | 28.32 | 26.43 | 28.20 | 468,401 | +0.23(+0.82%) |
Mar 27, 2020 | 28.71 | 29.44 | 27.66 | 27.97 | 302,600 | -1.95(-6.52%) |
Mar 26, 2020 | 30.85 | 32.00 | 27.85 | 29.92 | 621,985 | -0.92(-2.98%) |
Mar 25, 2020 | 32.71 | 33.52 | 30.43 | 30.84 | 479,890 | -1.66(-5.11%) |
Mar 24, 2020 | 32.91 | 33.98 | 30.41 | 32.50 | 592,339 | +1.77(+5.76%) |
Mar 23, 2020 | 30.96 | 33.79 | 30.17 | 30.73 | 639,868 | +0.34(+1.12%) |
Mar 20, 2020 | 29.85 | 33.82 | 29.50 | 30.39 | 898,900 | +0.95(+3.23%) |
Mar 19, 2020 | 32.01 | 35.41 | 28.79 | 29.44 | 868,593 | -2.41(-7.57%) |
Mar 18, 2020 | 34.43 | 34.72 | 30.45 | 31.85 | 802,037 | -4.60(-12.62%) |
Mar 17, 2020 | 33.04 | 37.75 | 33.04 | 36.45 | 824,969 | +3.88(+11.91%) |
Mar 16, 2020 | 24.00 | 35.06 | 23.91 | 32.57 | 770,707 | +0.94(+2.97%) |
Mar 13, 2020 | 25.95 | 31.71 | 25.95 | 31.63 | 597,700 | +4.89(+18.29%) |
Mar 12, 2020 | 27.80 | 29.92 | 26.31 | 26.74 | 678,608 | -2.98(-10.03%) |
Mar 11, 2020 | 32.46 | 33.13 | 29.01 | 29.72 | 640,571 | -3.86(-11.49%) |
Mar 10, 2020 | 31.50 | 33.79 | 29.45 | 33.58 | 628,923 | +3.91(+13.18%) |
Mar 09, 2020 | 26.00 | 30.38 | 26.00 | 29.67 | 1,149,887 | -3.74(-11.19%) |
Mar 06, 2020 | 33.63 | 34.66 | 32.28 | 33.41 | 689,100 | -1.59(-4.54%) |
Mar 05, 2020 | 34.60 | 35.35 | 34.34 | 35.00 | 522,621 | -0.48(-1.35%) |
Mar 04, 2020 | 37.50 | 37.50 | 33.97 | 35.48 | 806,842 | -1.33(-3.61%) |
Mar 03, 2020 | 36.88 | 37.22 | 35.83 | 36.81 | 516,637 | -0.18(-0.49%) |
Mar 02, 2020 | 35.88 | 37.03 | 34.01 | 36.99 | 623,145 | +1.37(+3.85%) |
Feb 28, 2020 | 37.22 | 38.36 | 33.21 | 35.62 | 764,000 | +2.45(+7.39%) |
Feb 27, 2020 | 33.51 | 34.72 | 33.08 | 33.17 | 287,968 | -1.90(-5.42%) |
Feb 26, 2020 | 35.95 | 36.59 | 34.91 | 35.07 | 144,762 | -0.75(-2.09%) |
Feb 25, 2020 | 37.92 | 37.94 | 35.58 | 35.82 | 221,296 | -2.05(-5.41%) |
Feb 24, 2020 | 38.15 | 38.77 | 37.65 | 37.87 | 193,176 | -1.91(-4.80%) |
Feb 21, 2020 | 39.57 | 39.94 | 38.61 | 39.78 | 218,100 | -0.26(-0.65%) |
Feb 20, 2020 | 40.79 | 41.15 | 40.00 | 40.04 | 347,844 | -0.58(-1.43%) |
Feb 19, 2020 | 40.81 | 41.20 | 40.32 | 40.62 | 229,194 | +0.15(+0.37%) |
Feb 18, 2020 | 40.70 | 41.01 | 39.17 | 40.47 | 323,746 | -0.84(-2.03%) |
Feb 14, 2020 | 41.85 | 41.85 | 40.43 | 41.31 | 369,300 | -0.24(-0.58%) |
Feb 13, 2020 | 42.28 | 42.70 | 41.34 | 41.55 | 223,993 | -1.14(-2.67%) |
Feb 12, 2020 | 43.03 | 43.82 | 42.36 | 42.69 | 209,754 | +0.32(+0.76%) |
Feb 11, 2020 | 42.32 | 43.20 | 41.86 | 42.37 | 131,019 | +0.85(+2.05%) |
Feb 10, 2020 | 41.88 | 41.98 | 40.76 | 41.52 | 231,053 | -0.73(-1.73%) |
Feb 07, 2020 | 43.38 | 43.49 | 42.21 | 42.25 | 223,600 | -1.59(-3.63%) |
Feb 06, 2020 | 44.50 | 44.97 | 43.29 | 43.84 | 190,355 | -0.46(-1.04%) |
Feb 05, 2020 | 44.06 | 45.10 | 43.92 | 44.30 | 196,510 | +0.85(+1.96%) |
Feb 04, 2020 | 43.56 | 44.15 | 43.09 | 43.45 | 176,275 | +1.20(+2.84%) |