Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.15 | 43.92 | 37.57 | 38.59 | 867,766 | +0.13(+0.33%) |
Apr 29, 2020 | 36.46 | 39.57 | 36.21 | 38.47 | 640,284 | +2.51(+6.98%) |
Apr 28, 2020 | 35.20 | 36.73 | 34.79 | 35.96 | 394,978 | +1.58(+4.59%) |
Apr 27, 2020 | 32.51 | 34.83 | 32.51 | 34.38 | 590,874 | +2.00(+6.17%) |
Apr 24, 2020 | 32.42 | 32.70 | 31.99 | 32.38 | 487,028 | +0.27(+0.84%) |
Apr 23, 2020 | 31.93 | 32.44 | 31.74 | 32.11 | 470,832 | +0.38(+1.19%) |
Apr 22, 2020 | 33.33 | 33.58 | 31.40 | 31.74 | 493,204 | -0.85(-2.61%) |
Apr 21, 2020 | 31.47 | 33.48 | 31.47 | 32.59 | 390,727 | +0.07(+0.22%) |
Apr 20, 2020 | 32.97 | 34.06 | 32.14 | 32.52 | 383,304 | -1.43(-4.22%) |
Apr 17, 2020 | 33.42 | 34.49 | 33.42 | 33.95 | 378,242 | +1.24(+3.78%) |
Apr 16, 2020 | 32.44 | 33.38 | 30.96 | 32.71 | 362,963 | +0.15(+0.47%) |
Apr 15, 2020 | 32.91 | 33.40 | 31.37 | 32.56 | 451,888 | -2.00(-5.78%) |
Apr 14, 2020 | 35.03 | 35.69 | 33.63 | 34.56 | 423,065 | +0.19(+0.55%) |
Apr 13, 2020 | 35.75 | 35.92 | 33.39 | 34.37 | 319,506 | -1.40(-3.91%) |
Apr 09, 2020 | 35.53 | 36.30 | 35.22 | 35.77 | 1,103,039 | +1.33(+3.85%) |
Apr 08, 2020 | 34.63 | 34.68 | 33.75 | 34.44 | 604,814 | +0.39(+1.16%) |
Apr 07, 2020 | 35.23 | 35.46 | 33.71 | 34.05 | 550,414 | +0.74(+2.23%) |
Apr 06, 2020 | 33.58 | 35.62 | 32.74 | 33.30 | 586,525 | +1.83(+5.81%) |
Apr 03, 2020 | 31.76 | 32.78 | 29.91 | 31.48 | 525,299 | -0.39(-1.24%) |
Apr 02, 2020 | 29.50 | 32.25 | 28.87 | 31.87 | 569,639 | +2.04(+6.85%) |
Apr 01, 2020 | 30.71 | 32.01 | 29.14 | 29.83 | 379,236 | -2.77(-8.50%) |
Mar 31, 2020 | 32.04 | 34.30 | 31.91 | 32.60 | 566,459 | +0.32(+1.00%) |
Mar 30, 2020 | 31.32 | 32.27 | 29.68 | 32.27 | 684,056 | +0.40(+1.27%) |
Mar 27, 2020 | 32.36 | 32.70 | 30.48 | 31.87 | 598,939 | -2.58(-7.49%) |
Mar 26, 2020 | 33.00 | 35.20 | 32.68 | 34.45 | 528,616 | +1.90(+5.84%) |
Mar 25, 2020 | 27.16 | 32.67 | 26.52 | 32.55 | 752,001 | +5.41(+19.95%) |
Mar 24, 2020 | 24.24 | 27.81 | 24.13 | 27.14 | 885,608 | +3.79(+16.24%) |
Mar 23, 2020 | 23.37 | 23.89 | 21.46 | 23.35 | 773,822 | -0.48(-2.03%) |
Mar 20, 2020 | 24.71 | 26.56 | 22.71 | 23.83 | 1,315,368 | -0.41(-1.70%) |
Mar 19, 2020 | 21.37 | 24.95 | 20.21 | 24.24 | 1,301,114 | +2.41(+11.04%) |
Mar 18, 2020 | 29.38 | 29.38 | 17.56 | 21.83 | 1,297,326 | -9.23(-29.72%) |
Mar 17, 2020 | 37.22 | 37.70 | 30.87 | 31.06 | 1,234,983 | -5.74(-15.61%) |
Mar 16, 2020 | 34.95 | 38.75 | 34.95 | 36.81 | 625,624 | -4.36(-10.60%) |
Mar 13, 2020 | 38.70 | 41.27 | 35.87 | 41.17 | 609,874 | +4.38(+11.91%) |
Mar 12, 2020 | 40.76 | 40.91 | 36.55 | 36.79 | 761,150 | -7.25(-16.46%) |
Mar 11, 2020 | 45.55 | 45.61 | 42.73 | 44.04 | 704,308 | -2.56(-5.50%) |
Mar 10, 2020 | 47.55 | 48.26 | 44.63 | 46.60 | 755,997 | +0.02(+0.04%) |
Mar 09, 2020 | 47.21 | 47.85 | 46.16 | 46.59 | 536,102 | -3.89(-7.71%) |
Mar 06, 2020 | 49.94 | 51.26 | 49.94 | 50.48 | 646,470 | -1.09(-2.12%) |
Mar 05, 2020 | 53.26 | 53.92 | 51.01 | 51.57 | 590,540 | -2.72(-5.02%) |
Mar 04, 2020 | 53.85 | 54.32 | 53.34 | 54.29 | 643,121 | +1.34(+2.52%) |
Mar 03, 2020 | 51.92 | 54.29 | 51.61 | 52.96 | 972,556 | +1.24(+2.39%) |
Mar 02, 2020 | 48.20 | 51.79 | 47.72 | 51.72 | 665,841 | +3.42(+7.09%) |
Feb 28, 2020 | 45.23 | 48.38 | 44.81 | 48.30 | 997,488 | +1.85(+3.97%) |
Feb 27, 2020 | 47.95 | 48.40 | 46.42 | 46.45 | 745,281 | -2.19(-4.50%) |
Feb 26, 2020 | 51.25 | 51.49 | 48.54 | 48.64 | 538,315 | -2.61(-5.09%) |
Feb 25, 2020 | 53.35 | 53.73 | 51.10 | 51.25 | 789,338 | -2.25(-4.21%) |
Feb 24, 2020 | 54.24 | 55.33 | 53.38 | 53.50 | 690,353 | -1.86(-3.35%) |
Feb 21, 2020 | 53.77 | 55.69 | 53.52 | 55.35 | 1,371,268 | +1.34(+2.47%) |
Feb 20, 2020 | 52.70 | 54.08 | 52.57 | 54.02 | 445,847 | +1.39(+2.64%) |
Feb 19, 2020 | 53.71 | 54.14 | 51.65 | 52.63 | 534,334 | -1.03(-1.92%) |
Feb 18, 2020 | 54.12 | 54.72 | 53.33 | 53.66 | 365,764 | -0.49(-0.91%) |
Feb 14, 2020 | 54.12 | 54.80 | 53.88 | 54.15 | 725,131 | +1.16(+2.18%) |
Feb 13, 2020 | 53.02 | 53.65 | 52.54 | 53.00 | 380,671 | -0.09(-0.17%) |
Feb 12, 2020 | 52.87 | 53.81 | 52.21 | 53.08 | 401,729 | +0.45(+0.86%) |
Feb 11, 2020 | 52.28 | 52.91 | 51.96 | 52.63 | 452,079 | +0.32(+0.61%) |
Feb 10, 2020 | 52.60 | 52.92 | 51.43 | 52.31 | 438,770 | -0.52(-0.99%) |
Feb 07, 2020 | 52.34 | 53.02 | 52.13 | 52.84 | 405,762 | +0.24(+0.46%) |
Feb 06, 2020 | 53.12 | 54.11 | 52.40 | 52.59 | 593,980 | -0.39(-0.74%) |
Feb 05, 2020 | 53.04 | 53.96 | 52.72 | 52.99 | 550,631 | +0.41(+0.78%) |
Feb 04, 2020 | 54.15 | 54.80 | 52.42 | 52.58 | 864,867 | -0.94(-1.76%) |