Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.46 | 36.46 | 34.52 | 34.66 | 52,478 | -2.63(-7.05%) |
Apr 29, 2020 | 35.94 | 38.12 | 35.88 | 37.29 | 73,237 | +2.78(+8.05%) |
Apr 28, 2020 | 34.08 | 35.91 | 33.78 | 34.51 | 66,912 | +1.07(+3.21%) |
Apr 27, 2020 | 31.08 | 33.90 | 31.08 | 33.44 | 57,921 | +2.49(+8.06%) |
Apr 24, 2020 | 30.85 | 31.32 | 30.26 | 30.94 | 76,700 | -0.01(-0.03%) |
Apr 23, 2020 | 29.87 | 31.93 | 29.73 | 30.95 | 120,744 | +1.24(+4.18%) |
Apr 22, 2020 | 31.03 | 31.12 | 29.30 | 29.71 | 75,925 | -0.57(-1.88%) |
Apr 21, 2020 | 30.30 | 30.75 | 29.10 | 30.28 | 42,521 | -0.85(-2.74%) |
Apr 20, 2020 | 32.24 | 33.08 | 30.42 | 31.13 | 60,240 | -2.21(-6.63%) |
Apr 17, 2020 | 32.41 | 34.33 | 32.41 | 33.34 | 54,061 | +1.61(+5.06%) |
Apr 16, 2020 | 33.09 | 33.09 | 30.77 | 31.73 | 47,747 | -1.39(-4.21%) |
Apr 15, 2020 | 32.73 | 33.16 | 31.55 | 33.13 | 51,581 | -1.07(-3.12%) |
Apr 14, 2020 | 34.31 | 35.32 | 33.70 | 34.19 | 48,077 | +0.31(+0.92%) |
Apr 13, 2020 | 34.09 | 34.30 | 32.90 | 33.88 | 43,986 | -0.58(-1.68%) |
Apr 09, 2020 | 34.84 | 35.75 | 33.38 | 34.46 | 53,949 | +0.70(+2.08%) |
Apr 08, 2020 | 32.96 | 34.18 | 32.08 | 33.76 | 70,752 | +1.07(+3.26%) |
Apr 07, 2020 | 36.00 | 36.00 | 31.71 | 32.69 | 55,578 | -2.20(-6.31%) |
Apr 06, 2020 | 33.20 | 35.02 | 32.17 | 34.89 | 109,399 | +3.40(+10.80%) |
Apr 03, 2020 | 33.12 | 33.12 | 30.32 | 31.49 | 49,781 | -1.83(-5.49%) |
Apr 02, 2020 | 33.27 | 33.85 | 31.46 | 33.32 | 61,141 | +0.03(+0.08%) |
Apr 01, 2020 | 34.33 | 36.66 | 32.82 | 33.30 | 89,890 | -2.30(-6.46%) |
Mar 31, 2020 | 37.11 | 38.17 | 33.94 | 35.59 | 87,501 | -2.18(-5.76%) |
Mar 30, 2020 | 34.80 | 38.04 | 32.64 | 37.77 | 63,892 | +2.58(+7.34%) |
Mar 27, 2020 | 36.07 | 37.05 | 33.90 | 35.19 | 56,652 | -2.30(-6.13%) |
Mar 26, 2020 | 34.89 | 38.21 | 34.31 | 37.49 | 66,145 | +3.06(+8.90%) |
Mar 25, 2020 | 32.60 | 35.96 | 30.41 | 34.42 | 65,757 | +1.97(+6.07%) |
Mar 24, 2020 | 33.24 | 33.80 | 30.07 | 32.45 | 74,153 | +1.15(+3.69%) |
Mar 23, 2020 | 30.50 | 32.58 | 29.45 | 31.30 | 67,213 | +0.79(+2.59%) |
Mar 20, 2020 | 32.01 | 34.17 | 29.31 | 30.51 | 116,795 | -0.67(-2.14%) |
Mar 19, 2020 | 31.57 | 34.27 | 30.19 | 31.17 | 89,454 | -0.56(-1.76%) |
Mar 18, 2020 | 32.90 | 36.23 | 30.11 | 31.73 | 69,909 | -2.57(-7.51%) |
Mar 17, 2020 | 30.45 | 34.37 | 29.66 | 34.31 | 122,614 | +4.21(+13.98%) |
Mar 16, 2020 | 34.58 | 39.78 | 29.76 | 30.10 | 155,072 | -5.92(-16.44%) |
Mar 13, 2020 | 31.56 | 36.02 | 30.19 | 36.02 | 202,619 | +6.14(+20.53%) |
Mar 12, 2020 | 31.71 | 32.81 | 29.57 | 29.89 | 76,017 | -4.57(-13.27%) |
Mar 11, 2020 | 34.19 | 35.31 | 33.80 | 34.46 | 98,448 | -0.95(-2.68%) |
Mar 10, 2020 | 35.40 | 36.31 | 33.44 | 35.41 | 54,989 | +1.31(+3.83%) |
Mar 09, 2020 | 37.29 | 38.59 | 33.30 | 34.10 | 74,401 | -4.99(-12.76%) |
Mar 06, 2020 | 38.77 | 40.24 | 38.05 | 39.09 | 61,382 | -0.75(-1.87%) |
Mar 05, 2020 | 41.29 | 41.45 | 39.09 | 39.84 | 65,154 | -1.43(-3.46%) |
Mar 04, 2020 | 41.05 | 41.50 | 40.11 | 41.27 | 51,038 | +0.67(+1.66%) |
Mar 03, 2020 | 43.00 | 43.47 | 40.36 | 40.59 | 83,686 | -2.64(-6.10%) |
Mar 02, 2020 | 42.72 | 43.38 | 41.08 | 43.23 | 84,057 | +0.49(+1.14%) |
Feb 28, 2020 | 41.45 | 43.05 | 40.97 | 42.74 | 105,195 | +0.26(+0.60%) |
Feb 27, 2020 | 43.85 | 43.95 | 42.34 | 42.49 | 84,619 | -2.44(-5.44%) |
Feb 26, 2020 | 48.08 | 48.80 | 44.57 | 44.93 | 146,937 | +0.78(+1.76%) |
Feb 25, 2020 | 45.75 | 45.75 | 43.23 | 44.15 | 96,300 | -1.32(-2.91%) |
Feb 24, 2020 | 44.73 | 48.07 | 43.84 | 45.48 | 114,847 | -1.45(-3.08%) |
Feb 21, 2020 | 46.82 | 47.10 | 46.14 | 46.92 | 51,586 | +0.19(+0.42%) |
Feb 20, 2020 | 45.29 | 47.09 | 45.05 | 46.73 | 74,900 | +1.26(+2.77%) |
Feb 19, 2020 | 49.34 | 49.59 | 45.26 | 45.47 | 351,247 | -3.77(-7.67%) |
Feb 18, 2020 | 49.38 | 49.80 | 48.22 | 49.24 | 23,615 | +0.27(+0.56%) |
Feb 14, 2020 | 48.97 | 49.61 | 48.33 | 48.97 | 35,713 | -0.57(-1.16%) |
Feb 13, 2020 | 49.69 | 49.95 | 49.14 | 49.54 | 28,859 | -0.63(-1.25%) |
Feb 12, 2020 | 49.58 | 50.85 | 49.51 | 50.17 | 47,094 | +1.18(+2.41%) |
Feb 11, 2020 | 48.31 | 49.51 | 48.31 | 48.99 | 37,411 | +0.96(+2.00%) |
Feb 10, 2020 | 47.12 | 48.11 | 47.12 | 48.03 | 44,195 | +0.64(+1.34%) |
Feb 07, 2020 | 49.23 | 49.23 | 47.22 | 47.39 | 46,484 | -2.20(-4.45%) |
Feb 06, 2020 | 50.45 | 50.45 | 49.47 | 49.60 | 37,946 | -0.55(-1.09%) |
Feb 05, 2020 | 48.85 | 50.23 | 48.54 | 50.14 | 36,248 | +2.07(+4.31%) |
Feb 04, 2020 | 48.26 | 48.88 | 48.07 | 48.07 | 52,053 | +0.72(+1.53%) |