Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.14 | 31.14 | 29.18 | 29.23 | 273,697 | -1.98(-6.34%) |
Apr 29, 2020 | 31.59 | 32.12 | 30.48 | 31.21 | 402,572 | +0.64(+2.09%) |
Apr 28, 2020 | 31.70 | 31.75 | 30.48 | 30.57 | 289,575 | -0.58(-1.86%) |
Apr 27, 2020 | 30.69 | 32.01 | 30.55 | 31.15 | 319,952 | +0.86(+2.84%) |
Apr 24, 2020 | 29.29 | 30.75 | 29.00 | 30.29 | 288,300 | +1.24(+4.27%) |
Apr 23, 2020 | 29.40 | 30.38 | 28.95 | 29.05 | 229,735 | -0.21(-0.72%) |
Apr 22, 2020 | 29.33 | 29.50 | 28.45 | 29.26 | 243,929 | +0.71(+2.49%) |
Apr 21, 2020 | 28.93 | 29.37 | 27.87 | 28.55 | 302,557 | -0.91(-3.09%) |
Apr 20, 2020 | 29.00 | 30.61 | 29.00 | 29.46 | 387,877 | +0.06(+0.20%) |
Apr 17, 2020 | 29.48 | 30.25 | 28.86 | 29.40 | 317,500 | +0.86(+3.01%) |
Apr 16, 2020 | 28.02 | 28.66 | 26.91 | 28.54 | 421,919 | +0.13(+0.46%) |
Apr 15, 2020 | 30.70 | 31.13 | 28.40 | 28.41 | 420,447 | -3.22(-10.18%) |
Apr 14, 2020 | 30.19 | 32.07 | 29.87 | 31.63 | 424,654 | +2.09(+7.08%) |
Apr 13, 2020 | 30.71 | 30.79 | 29.06 | 29.54 | 193,526 | -1.30(-4.22%) |
Apr 09, 2020 | 30.99 | 32.00 | 29.95 | 30.84 | 296,000 | +0.35(+1.15%) |
Apr 08, 2020 | 28.63 | 30.93 | 28.09 | 30.49 | 400,524 | +2.27(+8.04%) |
Apr 07, 2020 | 32.32 | 32.51 | 27.85 | 28.22 | 479,906 | -3.47(-10.95%) |
Apr 06, 2020 | 30.33 | 32.44 | 30.17 | 31.69 | 557,835 | +2.73(+9.43%) |
Apr 03, 2020 | 29.37 | 30.07 | 28.20 | 28.96 | 187,500 | -0.84(-2.82%) |
Apr 02, 2020 | 27.61 | 29.86 | 26.99 | 29.80 | 302,800 | +2.04(+7.35%) |
Apr 01, 2020 | 28.89 | 30.14 | 27.64 | 27.76 | 346,460 | -2.12(-7.10%) |
Mar 31, 2020 | 30.25 | 31.12 | 28.98 | 29.88 | 296,789 | -0.60(-1.97%) |
Mar 30, 2020 | 28.82 | 30.52 | 28.55 | 30.48 | 260,317 | +2.02(+7.10%) |
Mar 27, 2020 | 29.41 | 30.37 | 27.75 | 28.46 | 317,000 | -1.83(-6.04%) |
Mar 26, 2020 | 29.30 | 32.67 | 29.08 | 30.29 | 526,117 | +1.52(+5.28%) |
Mar 25, 2020 | 29.00 | 30.81 | 28.42 | 28.77 | 532,969 | -0.15(-0.52%) |
Mar 24, 2020 | 28.55 | 29.53 | 26.46 | 28.92 | 506,265 | +1.31(+4.74%) |
Mar 23, 2020 | 28.41 | 29.61 | 27.04 | 27.61 | 465,015 | -0.18(-0.65%) |
Mar 20, 2020 | 28.32 | 31.65 | 27.09 | 27.79 | 769,600 | -0.19(-0.68%) |
Mar 19, 2020 | 26.93 | 28.87 | 26.37 | 27.98 | 634,182 | +0.97(+3.59%) |
Mar 18, 2020 | 27.27 | 29.56 | 25.38 | 27.01 | 610,332 | -1.49(-5.23%) |
Mar 17, 2020 | 20.89 | 28.57 | 19.35 | 28.50 | 1,053,225 | +7.81(+37.75%) |
Mar 16, 2020 | 24.16 | 26.34 | 20.67 | 20.69 | 669,645 | -5.78(-21.84%) |
Mar 13, 2020 | 26.60 | 27.65 | 22.78 | 26.47 | 797,100 | +0.96(+3.76%) |
Mar 12, 2020 | 26.41 | 26.65 | 24.87 | 25.51 | 697,231 | -2.61(-9.28%) |
Mar 11, 2020 | 29.15 | 29.75 | 27.43 | 28.12 | 384,069 | -1.74(-5.83%) |
Mar 10, 2020 | 31.34 | 31.34 | 28.68 | 29.86 | 564,139 | -0.60(-1.97%) |
Mar 09, 2020 | 29.98 | 30.83 | 29.26 | 30.46 | 587,508 | -1.08(-3.42%) |
Mar 06, 2020 | 32.53 | 33.30 | 31.18 | 31.54 | 307,000 | -1.93(-5.77%) |
Mar 05, 2020 | 33.96 | 34.66 | 33.02 | 33.47 | 441,848 | -1.23(-3.54%) |
Mar 04, 2020 | 32.35 | 35.06 | 32.35 | 34.70 | 850,489 | +2.11(+6.47%) |
Mar 03, 2020 | 32.17 | 33.58 | 32.00 | 32.59 | 1,044,773 | +0.31(+0.96%) |
Mar 02, 2020 | 32.50 | 32.77 | 31.56 | 32.28 | 405,548 | -0.21(-0.65%) |
Feb 28, 2020 | 31.83 | 33.43 | 31.55 | 32.49 | 781,000 | +0.30(+0.93%) |
Feb 27, 2020 | 32.85 | 33.65 | 31.70 | 32.19 | 413,007 | -1.16(-3.48%) |
Feb 26, 2020 | 32.10 | 34.35 | 32.03 | 33.35 | 301,369 | +1.26(+3.93%) |
Feb 25, 2020 | 33.50 | 34.49 | 31.70 | 32.09 | 694,066 | -1.23(-3.69%) |
Feb 24, 2020 | 33.94 | 34.45 | 32.03 | 33.32 | 459,159 | -1.85(-5.26%) |
Feb 21, 2020 | 36.32 | 36.75 | 34.86 | 35.17 | 236,700 | -0.94(-2.60%) |
Feb 20, 2020 | 35.20 | 36.25 | 34.79 | 36.11 | 342,256 | +0.73(+2.06%) |
Feb 19, 2020 | 35.87 | 36.10 | 35.26 | 35.38 | 220,914 | -0.49(-1.37%) |
Feb 18, 2020 | 36.49 | 36.72 | 35.53 | 35.87 | 116,012 | -0.62(-1.70%) |
Feb 14, 2020 | 36.68 | 37.00 | 35.90 | 36.49 | 132,200 | -0.14(-0.38%) |
Feb 13, 2020 | 36.09 | 37.00 | 36.04 | 36.63 | 136,271 | +0.44(+1.22%) |
Feb 12, 2020 | 37.04 | 37.04 | 35.95 | 36.19 | 227,253 | -0.77(-2.08%) |
Feb 11, 2020 | 37.24 | 37.25 | 36.54 | 36.96 | 169,556 | -0.01(-0.03%) |
Feb 10, 2020 | 36.22 | 37.10 | 35.83 | 36.97 | 235,308 | +0.63(+1.73%) |
Feb 07, 2020 | 36.16 | 36.60 | 35.71 | 36.34 | 131,000 | +0.18(+0.50%) |
Feb 06, 2020 | 36.39 | 36.95 | 35.88 | 36.16 | 177,292 | +0.01(+0.03%) |
Feb 05, 2020 | 34.67 | 36.76 | 34.67 | 36.15 | 258,514 | +1.92(+5.61%) |
Feb 04, 2020 | 34.58 | 35.28 | 33.98 | 34.23 | 229,009 | +0.16(+0.47%) |