Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.75 | 36.54 | 34.14 | 34.27 | 753,932 | -1.48(-4.14%) |
Apr 29, 2020 | 37.28 | 37.28 | 35.57 | 35.75 | 631,807 | -0.76(-2.08%) |
Apr 28, 2020 | 39.98 | 39.98 | 36.43 | 36.51 | 662,218 | -1.98(-5.14%) |
Apr 27, 2020 | 37.36 | 39.32 | 36.99 | 38.49 | 671,560 | +1.62(+4.39%) |
Apr 24, 2020 | 35.36 | 37.11 | 34.91 | 36.87 | 698,400 | +1.38(+3.89%) |
Apr 23, 2020 | 36.25 | 38.33 | 35.26 | 35.49 | 651,670 | -0.75(-2.07%) |
Apr 22, 2020 | 35.71 | 36.54 | 34.98 | 36.24 | 436,563 | +1.38(+3.96%) |
Apr 21, 2020 | 35.00 | 35.56 | 34.05 | 34.86 | 622,217 | -0.89(-2.49%) |
Apr 20, 2020 | 33.53 | 36.40 | 33.53 | 35.75 | 1,059,023 | +1.03(+2.97%) |
Apr 17, 2020 | 32.25 | 34.79 | 31.50 | 34.72 | 1,478,800 | +3.18(+10.08%) |
Apr 16, 2020 | 31.86 | 33.03 | 30.46 | 31.54 | 1,738,536 | -0.44(-1.38%) |
Apr 15, 2020 | 29.77 | 32.39 | 29.16 | 31.98 | 1,293,808 | +1.33(+4.34%) |
Apr 14, 2020 | 28.65 | 31.00 | 28.51 | 30.65 | 1,697,007 | +2.54(+9.04%) |
Apr 13, 2020 | 27.66 | 28.47 | 27.66 | 28.11 | 1,025,560 | -0.04(-0.14%) |
Apr 09, 2020 | 28.52 | 29.25 | 27.77 | 28.15 | 1,064,500 | +0.43(+1.55%) |
Apr 08, 2020 | 25.75 | 27.81 | 25.40 | 27.72 | 940,394 | +2.21(+8.66%) |
Apr 07, 2020 | 28.35 | 28.36 | 25.36 | 25.51 | 653,814 | -1.60(-5.90%) |
Apr 06, 2020 | 25.99 | 27.73 | 25.83 | 27.11 | 853,670 | +1.86(+7.37%) |
Apr 03, 2020 | 25.75 | 26.40 | 24.88 | 25.25 | 400,700 | -0.88(-3.37%) |
Apr 02, 2020 | 24.82 | 26.19 | 24.34 | 26.13 | 864,916 | +1.33(+5.36%) |
Apr 01, 2020 | 26.98 | 27.78 | 24.65 | 24.80 | 811,909 | -1.99(-7.43%) |
Mar 31, 2020 | 28.96 | 29.66 | 26.39 | 26.79 | 686,675 | -1.89(-6.59%) |
Mar 30, 2020 | 26.20 | 28.80 | 25.06 | 28.68 | 767,765 | +2.42(+9.22%) |
Mar 27, 2020 | 26.06 | 27.86 | 26.06 | 26.26 | 693,000 | -0.74(-2.74%) |
Mar 26, 2020 | 28.37 | 30.31 | 26.02 | 27.00 | 796,428 | -1.37(-4.83%) |
Mar 25, 2020 | 27.76 | 30.18 | 26.67 | 28.37 | 1,243,486 | +0.84(+3.05%) |
Mar 24, 2020 | 25.20 | 27.66 | 25.16 | 27.53 | 936,190 | +3.63(+15.19%) |
Mar 23, 2020 | 24.31 | 25.89 | 21.84 | 23.90 | 822,976 | -0.51(-2.09%) |
Mar 20, 2020 | 24.00 | 25.24 | 22.53 | 24.41 | 1,723,100 | +1.51(+6.59%) |
Mar 19, 2020 | 19.83 | 23.62 | 19.15 | 22.90 | 1,459,834 | +2.90(+14.50%) |
Mar 18, 2020 | 16.86 | 20.10 | 16.85 | 20.00 | 1,728,115 | +2.09(+11.67%) |
Mar 17, 2020 | 20.65 | 20.65 | 16.88 | 17.91 | 1,787,043 | -2.25(-11.16%) |
Mar 16, 2020 | 24.57 | 24.57 | 20.15 | 20.16 | 1,563,199 | -5.49(-21.40%) |
Mar 13, 2020 | 25.97 | 26.79 | 21.74 | 25.65 | 1,017,500 | +1.00(+4.06%) |
Mar 12, 2020 | 25.06 | 27.00 | 24.11 | 24.65 | 1,485,352 | -2.58(-9.47%) |
Mar 11, 2020 | 30.74 | 31.09 | 26.39 | 27.23 | 1,522,129 | -3.72(-12.02%) |
Mar 10, 2020 | 31.95 | 32.26 | 28.93 | 30.95 | 1,568,504 | +0.02(+0.06%) |
Mar 09, 2020 | 32.57 | 34.80 | 30.92 | 30.93 | 1,065,775 | -3.50(-10.17%) |
Mar 06, 2020 | 35.85 | 36.39 | 33.16 | 34.43 | 859,400 | -2.37(-6.44%) |
Mar 05, 2020 | 37.36 | 38.49 | 36.19 | 36.80 | 639,654 | -1.36(-3.56%) |
Mar 04, 2020 | 37.23 | 38.20 | 36.34 | 38.16 | 762,854 | +1.99(+5.50%) |
Mar 03, 2020 | 36.15 | 37.59 | 35.45 | 36.17 | 888,328 | -0.49(-1.34%) |
Mar 02, 2020 | 34.73 | 37.76 | 34.38 | 36.66 | 1,610,415 | +2.04(+5.89%) |
Feb 28, 2020 | 32.00 | 34.76 | 30.75 | 34.62 | 1,401,700 | +1.02(+3.04%) |
Feb 27, 2020 | 33.54 | 35.37 | 32.45 | 33.60 | 1,071,125 | -0.84(-2.44%) |
Feb 26, 2020 | 34.33 | 35.42 | 33.72 | 34.44 | 688,009 | -0.07(-0.20%) |
Feb 25, 2020 | 35.50 | 35.90 | 34.29 | 34.51 | 816,323 | -1.06(-2.98%) |
Feb 24, 2020 | 35.95 | 36.17 | 34.73 | 35.57 | 893,736 | -1.30(-3.53%) |
Feb 21, 2020 | 39.03 | 39.38 | 36.72 | 36.87 | 1,079,700 | -2.07(-5.32%) |
Feb 20, 2020 | 40.14 | 40.45 | 38.31 | 38.94 | 1,102,982 | -1.37(-3.40%) |
Feb 19, 2020 | 40.80 | 41.32 | 40.02 | 40.31 | 660,679 | -0.25(-0.62%) |
Feb 18, 2020 | 41.71 | 41.82 | 40.33 | 40.56 | 525,408 | -1.42(-3.38%) |
Feb 14, 2020 | 43.03 | 43.03 | 41.76 | 41.98 | 395,700 | -0.31(-0.73%) |
Feb 13, 2020 | 41.57 | 42.68 | 40.89 | 42.29 | 553,438 | +0.84(+2.03%) |
Feb 12, 2020 | 43.55 | 43.88 | 40.96 | 41.45 | 948,719 | -1.92(-4.43%) |
Feb 11, 2020 | 44.73 | 45.00 | 43.15 | 43.37 | 445,036 | -0.96(-2.17%) |
Feb 10, 2020 | 42.45 | 45.04 | 42.45 | 44.33 | 850,241 | +1.93(+4.55%) |
Feb 07, 2020 | 43.54 | 43.70 | 41.84 | 42.40 | 572,200 | -1.10(-2.53%) |
Feb 06, 2020 | 43.58 | 43.75 | 42.77 | 43.50 | 444,657 | +0.17(+0.39%) |
Feb 05, 2020 | 43.83 | 44.25 | 42.92 | 43.33 | 650,655 | -0.11(-0.25%) |
Feb 04, 2020 | 44.47 | 44.47 | 42.55 | 43.44 | 850,145 | +0.04(+0.09%) |