Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.03 | 36.53 | 35.02 | 35.38 | 166,820 | -1.52(-4.12%) |
Apr 29, 2020 | 36.03 | 37.49 | 35.16 | 36.90 | 153,700 | +2.39(+6.91%) |
Apr 28, 2020 | 34.99 | 35.52 | 33.89 | 34.51 | 65,770 | +0.59(+1.72%) |
Apr 27, 2020 | 32.55 | 34.60 | 32.55 | 33.92 | 118,964 | +1.90(+5.93%) |
Apr 24, 2020 | 31.33 | 32.48 | 31.04 | 32.02 | 52,800 | +0.75(+2.41%) |
Apr 23, 2020 | 30.96 | 31.86 | 30.34 | 31.27 | 80,480 | +0.64(+2.11%) |
Apr 22, 2020 | 30.34 | 31.25 | 29.89 | 30.62 | 116,964 | +0.81(+2.72%) |
Apr 21, 2020 | 30.30 | 31.18 | 29.81 | 29.82 | 66,538 | -1.48(-4.73%) |
Apr 20, 2020 | 31.23 | 32.24 | 30.80 | 31.30 | 71,720 | -0.73(-2.26%) |
Apr 17, 2020 | 32.29 | 33.18 | 31.76 | 32.02 | 106,600 | +0.98(+3.14%) |
Apr 16, 2020 | 31.00 | 32.15 | 30.26 | 31.05 | 155,546 | +0.05(+0.15%) |
Apr 15, 2020 | 31.05 | 32.02 | 30.75 | 31.00 | 132,516 | -1.48(-4.54%) |
Apr 14, 2020 | 32.58 | 32.66 | 31.24 | 32.48 | 109,980 | +0.85(+2.69%) |
Apr 13, 2020 | 31.75 | 31.88 | 30.76 | 31.62 | 76,920 | -0.47(-1.46%) |
Apr 09, 2020 | 31.20 | 32.38 | 30.50 | 32.09 | 95,000 | +1.70(+5.61%) |
Apr 08, 2020 | 30.01 | 30.48 | 28.68 | 30.39 | 106,446 | +0.98(+3.31%) |
Apr 07, 2020 | 30.62 | 31.28 | 29.03 | 29.41 | 101,348 | -0.55(-1.84%) |
Apr 06, 2020 | 28.45 | 30.22 | 28.45 | 29.96 | 143,276 | +3.26(+12.21%) |
Apr 03, 2020 | 27.86 | 28.66 | 25.45 | 26.70 | 110,200 | -1.36(-4.85%) |
Apr 02, 2020 | 28.29 | 29.70 | 26.82 | 28.07 | 169,380 | -0.70(-2.42%) |
Apr 01, 2020 | 29.29 | 29.98 | 27.97 | 28.76 | 137,254 | -2.55(-8.14%) |
Mar 31, 2020 | 31.29 | 32.16 | 29.44 | 31.31 | 181,866 | -0.16(-0.51%) |
Mar 30, 2020 | 29.16 | 32.07 | 28.75 | 31.47 | 130,134 | +2.54(+8.76%) |
Mar 27, 2020 | 29.27 | 31.45 | 28.39 | 28.93 | 175,000 | -1.77(-5.76%) |
Mar 26, 2020 | 27.45 | 31.18 | 26.88 | 30.70 | 158,934 | +3.63(+13.41%) |
Mar 25, 2020 | 24.95 | 27.50 | 24.69 | 27.07 | 201,236 | +1.96(+7.80%) |
Mar 24, 2020 | 24.27 | 25.11 | 23.27 | 25.11 | 140,448 | +2.11(+9.20%) |
Mar 23, 2020 | 23.71 | 25.61 | 21.71 | 23.00 | 142,386 | -0.66(-2.79%) |
Mar 20, 2020 | 25.25 | 27.29 | 23.34 | 23.66 | 214,000 | -1.74(-6.85%) |
Mar 19, 2020 | 22.02 | 26.22 | 21.27 | 25.40 | 191,524 | +2.70(+11.87%) |
Mar 18, 2020 | 26.23 | 26.53 | 21.99 | 22.70 | 164,832 | -5.21(-18.66%) |
Mar 17, 2020 | 27.81 | 28.93 | 25.50 | 27.91 | 223,008 | +0.61(+2.22%) |
Mar 16, 2020 | 28.25 | 30.59 | 26.81 | 27.31 | 137,270 | -2.93(-9.69%) |
Mar 13, 2020 | 29.32 | 30.43 | 26.95 | 30.24 | 206,800 | +2.27(+8.14%) |
Mar 12, 2020 | 30.11 | 30.80 | 27.53 | 27.96 | 187,598 | -3.88(-12.17%) |
Mar 11, 2020 | 33.70 | 33.70 | 31.12 | 31.84 | 116,692 | -2.76(-7.98%) |
Mar 10, 2020 | 34.33 | 34.85 | 32.85 | 34.60 | 140,238 | +1.00(+2.98%) |
Mar 09, 2020 | 33.79 | 34.43 | 32.53 | 33.60 | 146,856 | -2.62(-7.22%) |
Mar 06, 2020 | 35.70 | 36.44 | 35.16 | 36.22 | 209,800 | -0.70(-1.90%) |
Mar 05, 2020 | 36.84 | 37.75 | 36.39 | 36.91 | 170,584 | -0.84(-2.24%) |
Mar 04, 2020 | 37.19 | 37.80 | 36.68 | 37.76 | 149,418 | +1.16(+3.16%) |
Mar 03, 2020 | 37.76 | 38.06 | 36.17 | 36.60 | 154,608 | -1.44(-3.77%) |
Mar 02, 2020 | 38.12 | 38.17 | 37.04 | 38.04 | 132,706 | +0.16(+0.42%) |
Feb 28, 2020 | 36.83 | 38.05 | 35.49 | 37.88 | 243,000 | -0.11(-0.29%) |
Feb 27, 2020 | 40.44 | 40.44 | 37.90 | 37.99 | 98,844 | -3.27(-7.91%) |
Feb 26, 2020 | 41.54 | 41.86 | 40.98 | 41.26 | 82,032 | -0.10(-0.25%) |
Feb 25, 2020 | 42.70 | 43.06 | 41.29 | 41.36 | 174,896 | -1.29(-3.01%) |
Feb 24, 2020 | 41.57 | 42.84 | 41.27 | 42.65 | 103,764 | -0.21(-0.50%) |
Feb 21, 2020 | 43.10 | 43.10 | 42.58 | 42.86 | 55,200 | -0.26(-0.60%) |
Feb 20, 2020 | 42.84 | 43.30 | 42.62 | 43.12 | 70,642 | +0.06(+0.15%) |
Feb 19, 2020 | 43.08 | 43.22 | 42.68 | 43.05 | 84,830 | +0.14(+0.33%) |
Feb 18, 2020 | 42.84 | 43.00 | 42.51 | 42.91 | 92,142 | -0.10(-0.23%) |
Feb 14, 2020 | 43.20 | 43.32 | 42.90 | 43.02 | 85,000 | -0.27(-0.61%) |
Feb 13, 2020 | 42.70 | 43.35 | 42.50 | 43.28 | 84,430 | +0.43(+0.99%) |
Feb 12, 2020 | 43.67 | 43.67 | 42.25 | 42.85 | 132,430 | -0.33(-0.76%) |
Feb 11, 2020 | 46.05 | 46.05 | 42.33 | 43.19 | 173,516 | +1.50(+3.60%) |
Feb 10, 2020 | 42.35 | 42.62 | 40.91 | 41.69 | 149,626 | -0.70(-1.64%) |
Feb 07, 2020 | 44.00 | 44.00 | 42.31 | 42.38 | 140,200 | -1.62(-3.68%) |
Feb 06, 2020 | 45.00 | 46.22 | 43.16 | 44.00 | 334,130 | +2.49(+6.00%) |
Feb 05, 2020 | 41.55 | 41.75 | 40.75 | 41.51 | 145,808 | +0.50(+1.22%) |
Feb 04, 2020 | 41.50 | 42.01 | 40.85 | 41.01 | 135,322 | +0.09(+0.23%) |