Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.35 | 34.26 | 33.05 | 33.70 | 1,822,889 | -0.41(-1.21%) |
Apr 29, 2020 | 33.42 | 34.20 | 32.73 | 34.11 | 1,205,844 | +1.90(+5.89%) |
Apr 28, 2020 | 32.80 | 33.25 | 32.14 | 32.21 | 828,596 | +0.41(+1.29%) |
Apr 27, 2020 | 31.10 | 32.03 | 30.60 | 31.80 | 522,218 | +1.30(+4.26%) |
Apr 24, 2020 | 30.21 | 30.72 | 29.81 | 30.50 | 492,501 | +0.64(+2.16%) |
Apr 23, 2020 | 30.63 | 30.98 | 29.61 | 29.86 | 659,861 | -0.75(-2.46%) |
Apr 22, 2020 | 30.42 | 30.83 | 29.84 | 30.61 | 448,776 | +1.04(+3.50%) |
Apr 21, 2020 | 29.13 | 29.80 | 29.00 | 29.58 | 666,277 | -0.55(-1.84%) |
Apr 20, 2020 | 30.45 | 30.99 | 29.83 | 30.13 | 642,804 | -1.24(-3.97%) |
Apr 17, 2020 | 31.99 | 32.49 | 30.97 | 31.38 | 742,165 | +0.81(+2.64%) |
Apr 16, 2020 | 29.82 | 30.66 | 29.39 | 30.57 | 866,005 | +0.67(+2.25%) |
Apr 15, 2020 | 29.97 | 30.39 | 29.46 | 29.90 | 786,253 | -1.39(-4.44%) |
Apr 14, 2020 | 30.97 | 31.52 | 30.17 | 31.29 | 1,070,897 | +1.10(+3.64%) |
Apr 13, 2020 | 31.71 | 31.71 | 29.78 | 30.19 | 1,126,602 | -1.53(-4.81%) |
Apr 09, 2020 | 32.22 | 33.10 | 30.90 | 31.71 | 1,405,402 | +0.33(+1.04%) |
Apr 08, 2020 | 29.79 | 31.56 | 29.32 | 31.39 | 1,115,409 | +1.79(+6.05%) |
Apr 07, 2020 | 30.85 | 31.10 | 29.28 | 29.60 | 1,414,367 | +0.50(+1.72%) |
Apr 06, 2020 | 29.12 | 29.67 | 28.54 | 29.10 | 966,994 | +1.58(+5.74%) |
Apr 03, 2020 | 27.93 | 28.54 | 26.77 | 27.52 | 615,902 | -0.63(-2.23%) |
Apr 02, 2020 | 27.14 | 28.92 | 26.74 | 28.14 | 742,296 | +0.61(+2.21%) |
Apr 01, 2020 | 27.55 | 28.20 | 26.53 | 27.53 | 1,358,534 | -1.76(-6.02%) |
Mar 31, 2020 | 30.43 | 30.89 | 28.92 | 29.30 | 797,446 | -1.39(-4.53%) |
Mar 30, 2020 | 29.56 | 30.79 | 29.10 | 30.69 | 859,709 | +1.20(+4.07%) |
Mar 27, 2020 | 28.52 | 30.13 | 28.17 | 29.49 | 622,177 | -0.66(-2.20%) |
Mar 26, 2020 | 28.43 | 30.30 | 28.06 | 30.15 | 585,435 | +2.13(+7.62%) |
Mar 25, 2020 | 26.59 | 30.16 | 26.22 | 28.02 | 1,185,373 | +2.09(+8.06%) |
Mar 24, 2020 | 22.49 | 26.01 | 22.35 | 25.93 | 906,032 | +4.34(+20.12%) |
Mar 23, 2020 | 24.93 | 24.93 | 21.43 | 21.58 | 1,039,047 | -3.67(-14.53%) |
Mar 20, 2020 | 26.22 | 26.65 | 24.65 | 25.25 | 1,537,609 | -0.84(-3.24%) |
Mar 19, 2020 | 23.98 | 27.53 | 23.24 | 26.10 | 1,416,674 | +1.59(+6.49%) |
Mar 18, 2020 | 24.20 | 25.96 | 23.66 | 24.51 | 1,798,593 | -1.74(-6.64%) |
Mar 17, 2020 | 25.46 | 26.83 | 24.81 | 26.25 | 1,227,068 | +1.28(+5.13%) |
Mar 16, 2020 | 25.03 | 28.10 | 24.85 | 24.97 | 1,229,736 | -4.72(-15.91%) |
Mar 13, 2020 | 28.07 | 29.86 | 25.33 | 29.70 | 1,590,008 | +3.45(+13.15%) |
Mar 12, 2020 | 27.53 | 28.34 | 25.15 | 26.24 | 1,284,462 | -3.74(-12.48%) |
Mar 11, 2020 | 31.93 | 31.99 | 29.55 | 29.99 | 831,454 | -3.17(-9.56%) |
Mar 10, 2020 | 32.08 | 33.18 | 31.09 | 33.16 | 1,014,640 | +2.72(+8.92%) |
Mar 09, 2020 | 31.45 | 32.66 | 29.98 | 30.44 | 1,150,101 | -4.59(-13.10%) |
Mar 06, 2020 | 34.64 | 35.77 | 34.54 | 35.03 | 1,032,888 | -1.24(-3.43%) |
Mar 05, 2020 | 38.23 | 38.40 | 35.63 | 36.27 | 859,808 | -3.35(-8.46%) |
Mar 04, 2020 | 39.18 | 39.69 | 38.55 | 39.63 | 429,453 | +1.20(+3.12%) |
Mar 03, 2020 | 39.39 | 40.57 | 37.97 | 38.43 | 761,582 | -1.14(-2.87%) |
Mar 02, 2020 | 37.81 | 39.59 | 37.41 | 39.56 | 922,099 | +2.08(+5.55%) |
Feb 28, 2020 | 38.20 | 38.65 | 36.84 | 37.48 | 1,266,260 | -2.44(-6.12%) |
Feb 27, 2020 | 40.75 | 41.55 | 39.79 | 39.93 | 772,314 | -1.74(-4.16%) |
Feb 26, 2020 | 41.61 | 42.38 | 41.53 | 41.66 | 778,677 | +0.11(+0.26%) |
Feb 25, 2020 | 43.91 | 44.05 | 41.52 | 41.55 | 703,699 | -2.15(-4.93%) |
Feb 24, 2020 | 44.26 | 44.26 | 43.59 | 43.70 | 601,307 | -2.06(-4.51%) |
Feb 21, 2020 | 46.61 | 46.73 | 45.60 | 45.77 | 812,286 | -1.18(-2.52%) |
Feb 20, 2020 | 46.47 | 47.05 | 46.31 | 46.95 | 724,154 | +0.35(+0.76%) |
Feb 19, 2020 | 45.89 | 46.79 | 45.63 | 46.59 | 910,240 | +0.92(+2.01%) |
Feb 18, 2020 | 44.76 | 45.77 | 44.63 | 45.68 | 1,016,579 | +1.03(+2.30%) |
Feb 14, 2020 | 44.89 | 44.98 | 44.49 | 44.65 | 455,514 | -0.08(-0.18%) |
Feb 13, 2020 | 44.06 | 44.85 | 43.95 | 44.73 | 548,671 | -0.19(-0.42%) |
Feb 12, 2020 | 44.89 | 45.06 | 44.52 | 44.92 | 635,688 | +0.25(+0.57%) |
Feb 11, 2020 | 44.77 | 45.09 | 44.57 | 44.67 | 413,254 | +0.04(+0.08%) |
Feb 10, 2020 | 44.12 | 44.67 | 44.03 | 44.63 | 431,426 | +0.34(+0.76%) |
Feb 07, 2020 | 44.25 | 44.38 | 43.96 | 44.29 | 367,119 | -0.35(-0.77%) |
Feb 06, 2020 | 44.97 | 45.27 | 44.33 | 44.64 | 527,936 | -0.19(-0.43%) |
Feb 05, 2020 | 44.68 | 45.00 | 44.18 | 44.83 | 958,163 | +0.72(+1.63%) |
Feb 04, 2020 | 43.31 | 44.24 | 43.19 | 44.11 | 861,572 | +1.33(+3.10%) |