Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.89 | 38.94 | 36.69 | 36.89 | 690,944 | -2.87(-7.22%) |
Apr 29, 2020 | 40.81 | 40.82 | 39.48 | 39.76 | 669,370 | +0.58(+1.48%) |
Apr 28, 2020 | 41.18 | 41.18 | 38.73 | 39.18 | 640,724 | -0.72(-1.80%) |
Apr 27, 2020 | 41.07 | 41.25 | 39.64 | 39.90 | 504,294 | -0.96(-2.35%) |
Apr 24, 2020 | 39.82 | 41.12 | 38.79 | 40.86 | 318,200 | +1.43(+3.63%) |
Apr 23, 2020 | 38.10 | 40.27 | 37.92 | 39.43 | 414,058 | +1.52(+4.01%) |
Apr 22, 2020 | 38.07 | 38.17 | 37.09 | 37.91 | 301,951 | +0.68(+1.83%) |
Apr 21, 2020 | 37.50 | 38.18 | 36.04 | 37.23 | 567,579 | -1.27(-3.30%) |
Apr 20, 2020 | 39.00 | 40.86 | 38.33 | 38.50 | 695,791 | -1.19(-3.00%) |
Apr 17, 2020 | 39.00 | 39.72 | 37.91 | 39.69 | 884,200 | +2.54(+6.84%) |
Apr 16, 2020 | 35.64 | 37.16 | 35.25 | 37.15 | 649,767 | +1.79(+5.06%) |
Apr 15, 2020 | 35.31 | 36.37 | 34.63 | 35.36 | 403,747 | -1.25(-3.41%) |
Apr 14, 2020 | 36.28 | 37.24 | 35.41 | 36.61 | 456,583 | +1.28(+3.62%) |
Apr 13, 2020 | 36.20 | 36.75 | 34.87 | 35.33 | 413,514 | -1.08(-2.97%) |
Apr 09, 2020 | 36.07 | 36.49 | 35.24 | 36.41 | 506,800 | +1.23(+3.50%) |
Apr 08, 2020 | 34.94 | 35.66 | 34.01 | 35.18 | 485,482 | +1.06(+3.11%) |
Apr 07, 2020 | 37.10 | 37.85 | 34.11 | 34.12 | 649,024 | -1.78(-4.96%) |
Apr 06, 2020 | 34.19 | 36.10 | 32.88 | 35.90 | 620,551 | +3.33(+10.22%) |
Apr 03, 2020 | 33.74 | 34.42 | 31.65 | 32.57 | 361,700 | -1.47(-4.32%) |
Apr 02, 2020 | 32.31 | 34.10 | 32.12 | 34.04 | 594,870 | +1.25(+3.81%) |
Apr 01, 2020 | 33.21 | 34.71 | 32.41 | 32.79 | 583,492 | -1.96(-5.64%) |
Mar 31, 2020 | 34.65 | 35.34 | 33.38 | 34.75 | 665,531 | -0.28(-0.80%) |
Mar 30, 2020 | 33.22 | 35.40 | 31.85 | 35.03 | 710,408 | +1.56(+4.66%) |
Mar 27, 2020 | 32.69 | 34.78 | 30.57 | 33.47 | 746,000 | -0.35(-1.03%) |
Mar 26, 2020 | 31.92 | 34.08 | 31.17 | 33.82 | 838,342 | +2.27(+7.19%) |
Mar 25, 2020 | 30.16 | 32.48 | 29.35 | 31.55 | 974,577 | +1.51(+5.03%) |
Mar 24, 2020 | 27.87 | 30.63 | 27.76 | 30.04 | 862,544 | +3.31(+12.38%) |
Mar 23, 2020 | 25.48 | 27.39 | 24.54 | 26.73 | 894,552 | +1.86(+7.48%) |
Mar 20, 2020 | 26.48 | 27.81 | 24.79 | 24.87 | 1,248,200 | -1.34(-5.11%) |
Mar 19, 2020 | 23.00 | 26.70 | 22.65 | 26.21 | 987,957 | +2.91(+12.49%) |
Mar 18, 2020 | 24.80 | 26.57 | 22.75 | 23.30 | 1,230,959 | -3.11(-11.78%) |
Mar 17, 2020 | 24.44 | 26.99 | 24.44 | 26.41 | 1,395,544 | +2.42(+10.09%) |
Mar 16, 2020 | 26.36 | 29.97 | 23.88 | 23.99 | 1,342,848 | -7.58(-24.01%) |
Mar 13, 2020 | 32.57 | 33.36 | 28.50 | 31.57 | 1,061,300 | +0.53(+1.71%) |
Mar 12, 2020 | 33.15 | 34.32 | 30.39 | 31.04 | 1,352,608 | -4.46(-12.56%) |
Mar 11, 2020 | 37.01 | 38.08 | 34.84 | 35.50 | 722,411 | -2.39(-6.31%) |
Mar 10, 2020 | 38.02 | 38.43 | 35.35 | 37.89 | 667,225 | +1.14(+3.10%) |
Mar 09, 2020 | 36.55 | 38.34 | 35.63 | 36.75 | 936,901 | -2.96(-7.45%) |
Mar 06, 2020 | 38.88 | 41.38 | 38.67 | 39.71 | 578,100 | -0.48(-1.19%) |
Mar 05, 2020 | 40.64 | 41.26 | 39.46 | 40.19 | 699,656 | -1.72(-4.10%) |
Mar 04, 2020 | 40.32 | 42.68 | 39.99 | 41.91 | 860,110 | +2.45(+6.21%) |
Mar 03, 2020 | 40.05 | 41.16 | 38.44 | 39.46 | 1,804,508 | -3.69(-8.55%) |
Mar 02, 2020 | 42.00 | 43.26 | 40.23 | 43.15 | 760,815 | +1.35(+3.23%) |
Feb 28, 2020 | 39.07 | 42.03 | 38.87 | 41.80 | 1,047,200 | +1.24(+3.06%) |
Feb 27, 2020 | 40.34 | 41.78 | 39.57 | 40.56 | 746,544 | -0.91(-2.19%) |
Feb 26, 2020 | 43.27 | 43.45 | 41.31 | 41.47 | 496,986 | -1.49(-3.47%) |
Feb 25, 2020 | 43.89 | 44.50 | 42.66 | 42.96 | 732,277 | -0.63(-1.45%) |
Feb 24, 2020 | 43.91 | 44.49 | 42.56 | 43.59 | 620,646 | -1.89(-4.16%) |
Feb 21, 2020 | 45.40 | 46.54 | 44.98 | 45.48 | 436,800 | +0.16(+0.35%) |
Feb 20, 2020 | 45.44 | 45.93 | 44.64 | 45.32 | 322,912 | -0.38(-0.83%) |
Feb 19, 2020 | 45.13 | 46.10 | 44.86 | 45.70 | 312,919 | +0.88(+1.96%) |
Feb 18, 2020 | 45.22 | 45.59 | 44.54 | 44.82 | 314,266 | -0.76(-1.67%) |
Feb 14, 2020 | 44.70 | 46.08 | 43.82 | 45.58 | 552,100 | +1.07(+2.40%) |
Feb 13, 2020 | 45.00 | 45.26 | 44.16 | 44.51 | 641,430 | -0.85(-1.87%) |
Feb 12, 2020 | 45.51 | 46.65 | 45.20 | 45.36 | 750,196 | +0.73(+1.64%) |
Feb 11, 2020 | 44.01 | 44.78 | 43.57 | 44.63 | 254,821 | +1.08(+2.48%) |
Feb 10, 2020 | 43.04 | 43.76 | 42.41 | 43.55 | 552,460 | +0.28(+0.65%) |
Feb 07, 2020 | 45.41 | 45.41 | 43.15 | 43.27 | 445,700 | -2.32(-5.09%) |
Feb 06, 2020 | 46.20 | 46.51 | 45.14 | 45.59 | 403,234 | -0.37(-0.81%) |
Feb 05, 2020 | 46.10 | 46.77 | 45.07 | 45.96 | 435,461 | +0.17(+0.37%) |
Feb 04, 2020 | 44.04 | 45.83 | 43.80 | 45.79 | 579,737 | +2.42(+5.58%) |