Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.99 | 34.70 | 32.60 | 33.33 | 374,139 | -2.06(-5.83%) |
Apr 29, 2020 | 33.84 | 36.05 | 33.23 | 35.40 | 395,376 | +3.34(+10.42%) |
Apr 28, 2020 | 29.99 | 32.65 | 29.99 | 32.06 | 388,474 | +1.15(+3.73%) |
Apr 27, 2020 | 29.01 | 31.40 | 29.01 | 30.90 | 153,863 | +2.16(+7.51%) |
Apr 24, 2020 | 28.33 | 29.14 | 27.83 | 28.74 | 146,534 | +0.50(+1.78%) |
Apr 23, 2020 | 27.51 | 28.70 | 27.37 | 28.24 | 195,110 | +0.82(+3.01%) |
Apr 22, 2020 | 28.90 | 29.08 | 27.20 | 27.42 | 169,683 | -0.73(-2.59%) |
Apr 21, 2020 | 27.72 | 28.40 | 27.30 | 28.15 | 197,197 | -0.49(-1.73%) |
Apr 20, 2020 | 27.86 | 29.53 | 27.72 | 28.64 | 166,830 | -0.25(-0.87%) |
Apr 17, 2020 | 27.99 | 29.14 | 27.72 | 28.89 | 195,186 | +2.06(+7.69%) |
Apr 16, 2020 | 27.53 | 27.87 | 25.87 | 26.83 | 257,927 | -0.73(-2.64%) |
Apr 15, 2020 | 27.81 | 29.50 | 26.96 | 27.56 | 302,337 | -1.93(-6.53%) |
Apr 14, 2020 | 30.40 | 30.88 | 28.75 | 29.48 | 214,558 | +0.02(+0.06%) |
Apr 13, 2020 | 31.88 | 31.88 | 29.28 | 29.46 | 228,570 | -2.57(-8.02%) |
Apr 09, 2020 | 30.06 | 32.09 | 29.41 | 32.03 | 290,993 | +3.12(+10.80%) |
Apr 08, 2020 | 28.55 | 29.32 | 27.87 | 28.91 | 239,143 | +0.81(+2.87%) |
Apr 07, 2020 | 29.87 | 31.18 | 27.81 | 28.10 | 351,565 | -0.79(-2.73%) |
Apr 06, 2020 | 25.76 | 29.14 | 25.76 | 28.89 | 457,500 | +4.37(+17.82%) |
Apr 03, 2020 | 26.60 | 28.08 | 24.01 | 24.52 | 860,616 | -2.37(-8.82%) |
Apr 02, 2020 | 26.71 | 27.79 | 26.07 | 26.90 | 367,659 | -0.10(-0.38%) |
Apr 01, 2020 | 26.78 | 27.56 | 26.37 | 27.00 | 389,391 | -1.31(-4.63%) |
Mar 31, 2020 | 28.03 | 28.69 | 27.45 | 28.31 | 270,968 | -0.13(-0.45%) |
Mar 30, 2020 | 28.28 | 28.62 | 27.56 | 28.44 | 317,663 | -0.02(-0.06%) |
Mar 27, 2020 | 27.81 | 29.37 | 27.31 | 28.46 | 241,472 | -0.80(-2.72%) |
Mar 26, 2020 | 26.93 | 29.55 | 26.76 | 29.25 | 244,838 | +2.43(+9.07%) |
Mar 25, 2020 | 27.25 | 27.98 | 25.54 | 26.82 | 395,888 | -0.08(-0.29%) |
Mar 24, 2020 | 25.04 | 27.03 | 24.50 | 26.90 | 310,063 | +3.42(+14.56%) |
Mar 23, 2020 | 25.94 | 26.46 | 23.24 | 23.48 | 384,986 | -2.44(-9.42%) |
Mar 20, 2020 | 28.87 | 29.69 | 25.79 | 25.92 | 440,928 | -3.14(-10.79%) |
Mar 19, 2020 | 28.57 | 30.55 | 26.00 | 29.05 | 444,185 | +0.18(+0.62%) |
Mar 18, 2020 | 29.71 | 30.60 | 27.51 | 28.88 | 407,414 | -2.87(-9.04%) |
Mar 17, 2020 | 27.31 | 31.91 | 26.16 | 31.75 | 565,332 | +4.89(+18.22%) |
Mar 16, 2020 | 26.99 | 28.89 | 26.54 | 26.85 | 466,617 | -3.74(-12.21%) |
Mar 13, 2020 | 30.09 | 31.22 | 28.29 | 30.59 | 395,062 | +2.65(+9.48%) |
Mar 12, 2020 | 28.34 | 30.28 | 27.14 | 27.94 | 442,059 | -2.72(-8.89%) |
Mar 11, 2020 | 32.16 | 33.00 | 30.12 | 30.67 | 360,570 | -2.60(-7.83%) |
Mar 10, 2020 | 33.45 | 34.13 | 31.37 | 33.27 | 406,161 | +1.07(+3.33%) |
Mar 09, 2020 | 34.60 | 35.13 | 31.99 | 32.20 | 265,551 | -5.48(-14.53%) |
Mar 06, 2020 | 36.74 | 38.47 | 35.28 | 37.67 | 246,840 | -0.63(-1.66%) |
Mar 05, 2020 | 39.08 | 39.29 | 37.65 | 38.31 | 313,096 | -2.00(-4.95%) |
Mar 04, 2020 | 40.13 | 40.41 | 38.73 | 40.31 | 343,114 | +0.63(+1.58%) |
Mar 03, 2020 | 40.60 | 41.34 | 39.32 | 39.68 | 403,780 | -1.01(-2.48%) |
Mar 02, 2020 | 39.05 | 40.76 | 38.87 | 40.69 | 319,848 | +1.59(+4.05%) |
Feb 28, 2020 | 40.23 | 40.76 | 38.54 | 39.11 | 389,810 | -2.01(-4.90%) |
Feb 27, 2020 | 41.91 | 43.11 | 41.08 | 41.12 | 279,358 | -1.54(-3.62%) |
Feb 26, 2020 | 43.65 | 43.95 | 42.56 | 42.66 | 256,694 | -0.67(-1.54%) |
Feb 25, 2020 | 44.66 | 44.66 | 43.09 | 43.33 | 322,975 | -1.12(-2.52%) |
Feb 24, 2020 | 44.26 | 44.74 | 43.96 | 44.45 | 198,113 | -1.01(-2.22%) |
Feb 21, 2020 | 45.78 | 45.78 | 45.33 | 45.46 | 160,592 | -0.53(-1.15%) |
Feb 20, 2020 | 45.27 | 46.27 | 45.27 | 45.99 | 181,523 | +0.54(+1.19%) |
Feb 19, 2020 | 45.66 | 45.81 | 45.09 | 45.45 | 214,955 | -0.17(-0.38%) |
Feb 18, 2020 | 46.53 | 46.67 | 45.59 | 45.63 | 188,015 | -0.98(-2.10%) |
Feb 14, 2020 | 46.98 | 47.22 | 46.36 | 46.60 | 195,021 | -0.45(-0.97%) |
Feb 13, 2020 | 46.71 | 47.12 | 46.57 | 47.06 | 102,848 | +0.23(+0.49%) |
Feb 12, 2020 | 46.64 | 46.92 | 46.34 | 46.83 | 202,525 | +0.33(+0.72%) |
Feb 11, 2020 | 46.42 | 46.97 | 46.41 | 46.49 | 290,190 | +0.17(+0.37%) |
Feb 10, 2020 | 46.49 | 46.57 | 46.12 | 46.32 | 224,095 | -0.45(-0.95%) |
Feb 07, 2020 | 47.18 | 47.40 | 46.60 | 46.77 | 370,553 | -0.69(-1.44%) |
Feb 06, 2020 | 47.25 | 47.61 | 47.04 | 47.45 | 300,899 | +0.34(+0.73%) |
Feb 05, 2020 | 46.40 | 47.19 | 46.33 | 47.11 | 285,792 | +1.34(+2.92%) |
Feb 04, 2020 | 45.77 | 45.99 | 45.57 | 45.77 | 352,111 | +0.66(+1.46%) |