Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.34 | 44.11 | 37.73 | 38.77 | 863,894 | +0.13(+0.33%) |
Apr 29, 2020 | 36.62 | 39.75 | 36.37 | 38.64 | 637,427 | +2.52(+6.98%) |
Apr 28, 2020 | 35.36 | 36.89 | 34.95 | 36.12 | 393,216 | +1.58(+4.59%) |
Apr 27, 2020 | 32.65 | 34.98 | 32.65 | 34.53 | 588,238 | +2.01(+6.17%) |
Apr 24, 2020 | 32.56 | 32.84 | 32.13 | 32.53 | 484,855 | +0.27(+0.84%) |
Apr 23, 2020 | 32.08 | 32.59 | 31.88 | 32.26 | 468,731 | +0.38(+1.19%) |
Apr 22, 2020 | 33.48 | 33.73 | 31.55 | 31.88 | 491,004 | -0.86(-2.61%) |
Apr 21, 2020 | 31.61 | 33.62 | 31.61 | 32.73 | 388,984 | +0.07(+0.22%) |
Apr 20, 2020 | 33.12 | 34.21 | 32.28 | 32.66 | 381,594 | -1.44(-4.22%) |
Apr 17, 2020 | 33.57 | 34.64 | 33.57 | 34.10 | 376,554 | +1.24(+3.78%) |
Apr 16, 2020 | 32.58 | 33.53 | 31.10 | 32.86 | 361,343 | +0.15(+0.47%) |
Apr 15, 2020 | 33.06 | 33.55 | 31.51 | 32.71 | 449,871 | -2.01(-5.78%) |
Apr 14, 2020 | 35.18 | 35.85 | 33.78 | 34.71 | 421,178 | +0.19(+0.55%) |
Apr 13, 2020 | 35.91 | 36.08 | 33.53 | 34.53 | 318,081 | -1.40(-3.91%) |
Apr 09, 2020 | 35.69 | 36.46 | 35.38 | 35.93 | 1,098,118 | +1.33(+3.85%) |
Apr 08, 2020 | 34.79 | 34.84 | 33.90 | 34.60 | 602,115 | +0.40(+1.16%) |
Apr 07, 2020 | 35.39 | 35.62 | 33.86 | 34.20 | 547,958 | +0.75(+2.23%) |
Apr 06, 2020 | 33.73 | 35.78 | 32.89 | 33.45 | 583,908 | +1.84(+5.81%) |
Apr 03, 2020 | 31.91 | 32.92 | 30.04 | 31.62 | 522,955 | -0.40(-1.24%) |
Apr 02, 2020 | 29.63 | 32.39 | 29.00 | 32.01 | 567,098 | +2.05(+6.85%) |
Apr 01, 2020 | 30.85 | 32.16 | 29.27 | 29.96 | 377,544 | -2.78(-8.50%) |
Mar 31, 2020 | 32.18 | 34.45 | 32.05 | 32.74 | 563,932 | +0.32(+1.00%) |
Mar 30, 2020 | 31.46 | 32.42 | 29.81 | 32.42 | 681,004 | +0.41(+1.27%) |
Mar 27, 2020 | 32.51 | 32.85 | 30.62 | 32.01 | 596,267 | -2.59(-7.49%) |
Mar 26, 2020 | 33.15 | 35.36 | 32.82 | 34.61 | 526,258 | +1.91(+5.84%) |
Mar 25, 2020 | 27.28 | 32.81 | 26.64 | 32.70 | 748,646 | +5.44(+19.95%) |
Mar 24, 2020 | 24.35 | 27.94 | 24.24 | 27.26 | 881,656 | +3.81(+16.24%) |
Mar 23, 2020 | 23.47 | 23.99 | 21.55 | 23.45 | 770,369 | -0.49(-2.03%) |
Mar 20, 2020 | 24.82 | 26.67 | 22.81 | 23.94 | 1,309,499 | -0.41(-1.70%) |
Mar 19, 2020 | 21.46 | 25.06 | 20.30 | 24.35 | 1,295,309 | +2.42(+11.04%) |
Mar 18, 2020 | 29.51 | 29.51 | 17.64 | 21.93 | 1,291,538 | -9.27(-29.72%) |
Mar 17, 2020 | 37.39 | 37.87 | 31.01 | 31.20 | 1,229,473 | -5.77(-15.61%) |
Mar 16, 2020 | 35.11 | 38.93 | 35.11 | 36.97 | 622,832 | -4.38(-10.60%) |
Mar 13, 2020 | 38.87 | 41.46 | 36.03 | 41.36 | 607,152 | +4.40(+11.91%) |
Mar 12, 2020 | 40.94 | 41.10 | 36.71 | 36.96 | 757,754 | -7.28(-16.46%) |
Mar 11, 2020 | 45.75 | 45.81 | 42.92 | 44.24 | 701,166 | -2.57(-5.50%) |
Mar 10, 2020 | 47.76 | 48.48 | 44.83 | 46.81 | 752,624 | +0.02(+0.04%) |
Mar 09, 2020 | 47.43 | 48.07 | 46.36 | 46.80 | 533,710 | -3.91(-7.71%) |
Mar 06, 2020 | 50.16 | 51.49 | 50.16 | 50.70 | 643,586 | -1.10(-2.12%) |
Mar 05, 2020 | 53.49 | 54.16 | 51.23 | 51.80 | 587,905 | -2.74(-5.02%) |
Mar 04, 2020 | 54.09 | 54.57 | 53.58 | 54.54 | 640,251 | +1.34(+2.52%) |
Mar 03, 2020 | 52.15 | 54.54 | 51.84 | 53.20 | 968,216 | +1.24(+2.39%) |
Mar 02, 2020 | 48.42 | 52.03 | 47.93 | 51.95 | 662,870 | +3.44(+7.09%) |
Feb 28, 2020 | 45.44 | 48.60 | 45.01 | 48.52 | 993,038 | +1.85(+3.97%) |
Feb 27, 2020 | 48.16 | 48.61 | 46.62 | 46.66 | 741,956 | -2.20(-4.50%) |
Feb 26, 2020 | 51.48 | 51.72 | 48.76 | 48.86 | 535,914 | -2.62(-5.09%) |
Feb 25, 2020 | 53.59 | 53.97 | 51.33 | 51.48 | 785,816 | -2.26(-4.21%) |
Feb 24, 2020 | 54.48 | 55.58 | 53.62 | 53.74 | 687,273 | -1.86(-3.35%) |
Feb 21, 2020 | 54.02 | 55.94 | 53.76 | 55.60 | 1,365,149 | +1.34(+2.47%) |
Feb 20, 2020 | 52.94 | 54.32 | 52.81 | 54.26 | 443,858 | +1.40(+2.64%) |
Feb 19, 2020 | 53.95 | 54.39 | 51.88 | 52.86 | 531,950 | -1.04(-1.92%) |
Feb 18, 2020 | 54.37 | 54.96 | 53.57 | 53.90 | 364,132 | -0.50(-0.91%) |
Feb 14, 2020 | 54.36 | 55.04 | 54.12 | 54.39 | 721,896 | +1.16(+2.18%) |
Feb 13, 2020 | 53.26 | 53.89 | 52.78 | 53.23 | 378,973 | -0.09(-0.17%) |
Feb 12, 2020 | 53.11 | 54.05 | 52.45 | 53.32 | 399,937 | +0.46(+0.86%) |
Feb 11, 2020 | 52.52 | 53.14 | 52.20 | 52.87 | 450,062 | +0.32(+0.61%) |
Feb 10, 2020 | 52.84 | 53.15 | 51.66 | 52.54 | 436,812 | -0.53(-0.99%) |
Feb 07, 2020 | 52.57 | 53.26 | 52.37 | 53.07 | 403,952 | +0.24(+0.46%) |
Feb 06, 2020 | 53.36 | 54.35 | 52.63 | 52.83 | 591,330 | -0.39(-0.74%) |
Feb 05, 2020 | 53.28 | 54.20 | 52.96 | 53.22 | 548,174 | +0.41(+0.78%) |
Feb 04, 2020 | 54.39 | 55.04 | 52.65 | 52.81 | 861,008 | -0.95(-1.76%) |