Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.58 | 37.35 | 35.88 | 36.53 | 200,685 | -0.03(-0.08%) |
Apr 29, 2020 | 37.76 | 38.40 | 36.10 | 36.56 | 356,773 | -0.73(-1.96%) |
Apr 28, 2020 | 39.19 | 39.19 | 36.51 | 37.29 | 294,288 | -1.00(-2.61%) |
Apr 27, 2020 | 38.75 | 40.00 | 38.29 | 38.29 | 179,465 | -0.37(-0.96%) |
Apr 24, 2020 | 37.19 | 38.67 | 37.19 | 38.66 | 226,800 | +1.28(+3.42%) |
Apr 23, 2020 | 38.12 | 38.99 | 37.19 | 37.38 | 336,500 | -0.50(-1.32%) |
Apr 22, 2020 | 38.18 | 38.74 | 37.18 | 37.88 | 469,498 | +0.04(+0.11%) |
Apr 21, 2020 | 39.05 | 40.00 | 36.66 | 37.84 | 625,712 | -1.74(-4.40%) |
Apr 20, 2020 | 36.52 | 41.49 | 36.06 | 39.58 | 454,827 | +2.93(+7.99%) |
Apr 17, 2020 | 36.91 | 37.00 | 35.35 | 36.65 | 659,400 | +0.24(+0.66%) |
Apr 16, 2020 | 36.04 | 37.01 | 35.64 | 36.41 | 260,846 | +0.58(+1.62%) |
Apr 15, 2020 | 36.36 | 37.50 | 35.67 | 35.83 | 389,138 | -1.79(-4.76%) |
Apr 14, 2020 | 38.00 | 38.67 | 36.66 | 37.62 | 478,116 | -0.03(-0.08%) |
Apr 13, 2020 | 38.00 | 38.00 | 36.11 | 37.65 | 318,652 | -0.13(-0.34%) |
Apr 09, 2020 | 36.85 | 38.09 | 36.06 | 37.78 | 398,400 | +1.33(+3.65%) |
Apr 08, 2020 | 36.40 | 36.80 | 35.26 | 36.45 | 456,686 | +0.72(+2.02%) |
Apr 07, 2020 | 37.00 | 37.00 | 34.75 | 35.73 | 352,490 | -0.44(-1.22%) |
Apr 06, 2020 | 34.81 | 37.40 | 34.10 | 36.17 | 194,521 | +2.50(+7.43%) |
Apr 03, 2020 | 34.20 | 34.52 | 32.94 | 33.67 | 119,000 | -0.66(-1.92%) |
Apr 02, 2020 | 34.12 | 35.22 | 33.23 | 34.33 | 259,016 | +0.55(+1.63%) |
Apr 01, 2020 | 33.98 | 34.47 | 31.16 | 33.78 | 255,272 | -1.69(-4.76%) |
Mar 31, 2020 | 35.68 | 35.88 | 32.00 | 35.47 | 362,922 | -0.41(-1.14%) |
Mar 30, 2020 | 32.29 | 36.00 | 30.61 | 35.88 | 340,405 | +3.59(+11.12%) |
Mar 27, 2020 | 31.68 | 32.79 | 31.00 | 32.29 | 292,000 | -0.47(-1.43%) |
Mar 26, 2020 | 31.81 | 33.48 | 30.88 | 32.76 | 584,941 | +1.08(+3.41%) |
Mar 25, 2020 | 31.70 | 32.61 | 30.00 | 31.68 | 440,687 | -0.09(-0.28%) |
Mar 24, 2020 | 29.26 | 31.84 | 29.00 | 31.77 | 523,400 | +3.51(+12.42%) |
Mar 23, 2020 | 26.68 | 28.37 | 25.44 | 28.26 | 488,683 | +1.38(+5.13%) |
Mar 20, 2020 | 26.69 | 28.79 | 25.82 | 26.88 | 613,300 | +0.57(+2.17%) |
Mar 19, 2020 | 24.33 | 27.52 | 22.30 | 26.31 | 768,510 | +1.55(+6.26%) |
Mar 18, 2020 | 26.13 | 26.53 | 20.33 | 24.76 | 425,909 | -2.82(-10.22%) |
Mar 17, 2020 | 24.30 | 28.52 | 23.38 | 27.58 | 594,772 | +3.30(+13.59%) |
Mar 16, 2020 | 26.00 | 27.96 | 23.95 | 24.28 | 820,767 | -4.69(-16.19%) |
Mar 13, 2020 | 30.20 | 30.45 | 26.78 | 28.97 | 696,500 | +0.23(+0.80%) |
Mar 12, 2020 | 25.25 | 31.00 | 25.01 | 28.74 | 740,758 | -3.52(-10.91%) |
Mar 11, 2020 | 34.41 | 35.00 | 31.22 | 32.26 | 657,932 | -2.94(-8.35%) |
Mar 10, 2020 | 37.41 | 37.87 | 34.00 | 35.20 | 251,789 | -1.21(-3.32%) |
Mar 09, 2020 | 35.70 | 36.79 | 32.00 | 36.41 | 595,298 | -1.71(-4.49%) |
Mar 06, 2020 | 38.39 | 39.02 | 36.53 | 38.12 | 397,200 | -0.93(-2.38%) |
Mar 05, 2020 | 38.33 | 39.57 | 38.02 | 39.05 | 312,484 | +0.01(+0.03%) |
Mar 04, 2020 | 39.12 | 41.16 | 38.82 | 39.04 | 376,908 | +0.49(+1.27%) |
Mar 03, 2020 | 41.00 | 41.34 | 37.03 | 38.55 | 714,638 | -2.79(-6.75%) |
Mar 02, 2020 | 41.29 | 41.74 | 39.25 | 41.34 | 519,272 | +0.41(+1.00%) |
Feb 28, 2020 | 38.71 | 41.00 | 36.74 | 40.93 | 584,600 | +1.23(+3.10%) |
Feb 27, 2020 | 39.60 | 41.00 | 37.80 | 39.70 | 436,230 | -0.75(-1.85%) |
Feb 26, 2020 | 40.55 | 43.00 | 40.26 | 40.45 | 217,668 | +0.03(+0.07%) |
Feb 25, 2020 | 41.90 | 43.93 | 39.95 | 40.42 | 379,386 | -1.06(-2.56%) |
Feb 24, 2020 | 43.63 | 43.76 | 40.88 | 41.48 | 322,781 | -3.15(-7.06%) |
Feb 21, 2020 | 45.64 | 46.24 | 44.62 | 44.63 | 221,700 | -1.81(-3.90%) |
Feb 20, 2020 | 47.10 | 47.54 | 45.84 | 46.44 | 301,741 | -0.55(-1.17%) |
Feb 19, 2020 | 48.51 | 49.50 | 46.82 | 46.99 | 206,998 | -1.26(-2.61%) |
Feb 18, 2020 | 48.00 | 49.00 | 47.41 | 48.25 | 303,765 | +0.28(+0.58%) |
Feb 14, 2020 | 48.32 | 48.75 | 47.12 | 47.97 | 122,900 | -0.29(-0.60%) |
Feb 13, 2020 | 48.21 | 48.66 | 46.76 | 48.26 | 259,715 | -0.23(-0.47%) |
Feb 12, 2020 | 48.87 | 48.93 | 47.31 | 48.49 | 189,564 | +0.04(+0.08%) |
Feb 11, 2020 | 48.98 | 49.54 | 47.78 | 48.45 | 182,312 | -0.18(-0.37%) |
Feb 10, 2020 | 45.75 | 49.58 | 45.75 | 48.63 | 281,767 | +2.88(+6.30%) |
Feb 07, 2020 | 45.41 | 45.85 | 44.72 | 45.75 | 222,300 | +0.45(+0.99%) |
Feb 06, 2020 | 45.54 | 45.92 | 44.72 | 45.30 | 112,588 | -0.14(-0.31%) |
Feb 05, 2020 | 46.93 | 46.93 | 44.89 | 45.44 | 175,111 | -0.57(-1.24%) |
Feb 04, 2020 | 46.12 | 46.65 | 45.10 | 46.01 | 331,986 | +0.18(+0.39%) |