Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.14 | 34.14 | 33.33 | 33.44 | 444,079 | -1.14(-3.30%) |
Apr 29, 2020 | 33.57 | 34.63 | 33.52 | 34.59 | 611,560 | +1.88(+5.75%) |
Apr 28, 2020 | 32.89 | 33.28 | 32.27 | 32.70 | 448,194 | +0.57(+1.76%) |
Apr 27, 2020 | 31.47 | 32.27 | 31.31 | 32.14 | 482,283 | +0.95(+3.05%) |
Apr 24, 2020 | 30.88 | 31.34 | 30.54 | 31.19 | 313,343 | +0.65(+2.14%) |
Apr 23, 2020 | 30.59 | 31.19 | 30.48 | 30.54 | 358,824 | +0.22(+0.73%) |
Apr 22, 2020 | 30.22 | 30.51 | 30.02 | 30.32 | 333,757 | +0.89(+3.03%) |
Apr 21, 2020 | 29.79 | 30.09 | 29.29 | 29.42 | 627,788 | -1.08(-3.55%) |
Apr 20, 2020 | 30.53 | 31.23 | 30.25 | 30.51 | 402,609 | -0.72(-2.31%) |
Apr 17, 2020 | 30.83 | 31.29 | 30.72 | 31.23 | 520,605 | +1.46(+4.90%) |
Apr 16, 2020 | 30.27 | 30.27 | 29.47 | 29.77 | 274,011 | -0.29(-0.96%) |
Apr 15, 2020 | 30.34 | 30.34 | 29.73 | 30.06 | 404,243 | -1.35(-4.31%) |
Apr 14, 2020 | 31.53 | 31.76 | 30.96 | 31.41 | 198,910 | +0.71(+2.31%) |
Apr 13, 2020 | 31.32 | 31.32 | 30.16 | 30.70 | 311,136 | -0.58(-1.84%) |
Apr 09, 2020 | 31.70 | 32.34 | 30.74 | 31.27 | 780,700 | +0.41(+1.34%) |
Apr 08, 2020 | 29.81 | 30.98 | 29.59 | 30.86 | 738,155 | +1.55(+5.30%) |
Apr 07, 2020 | 30.36 | 30.80 | 29.25 | 29.31 | 617,693 | +0.40(+1.39%) |
Apr 06, 2020 | 27.52 | 29.14 | 27.52 | 28.90 | 945,474 | +2.56(+9.73%) |
Apr 03, 2020 | 26.69 | 27.11 | 25.98 | 26.34 | 345,125 | -0.50(-1.86%) |
Apr 02, 2020 | 26.25 | 27.54 | 26.12 | 26.84 | 454,601 | +0.54(+2.04%) |
Apr 01, 2020 | 26.86 | 27.08 | 26.09 | 26.30 | 570,556 | -1.73(-6.16%) |
Mar 31, 2020 | 28.56 | 28.90 | 27.87 | 28.03 | 222,431 | -0.45(-1.58%) |
Mar 30, 2020 | 28.10 | 28.53 | 27.33 | 28.48 | 328,523 | +0.55(+1.96%) |
Mar 27, 2020 | 28.33 | 28.70 | 27.80 | 27.94 | 214,036 | -1.48(-5.02%) |
Mar 26, 2020 | 28.47 | 29.69 | 28.19 | 29.41 | 644,180 | +1.41(+5.04%) |
Mar 25, 2020 | 27.65 | 29.38 | 26.71 | 28.00 | 420,317 | +1.11(+4.14%) |
Mar 24, 2020 | 25.69 | 27.33 | 25.69 | 26.89 | 398,769 | +2.78(+11.54%) |
Mar 23, 2020 | 24.82 | 24.82 | 23.49 | 24.11 | 262,732 | -0.48(-1.95%) |
Mar 20, 2020 | 26.04 | 26.51 | 24.51 | 24.59 | 238,572 | -0.90(-3.51%) |
Mar 19, 2020 | 24.43 | 26.00 | 23.60 | 25.48 | 140,773 | +0.79(+3.21%) |
Mar 18, 2020 | 25.18 | 25.53 | 23.28 | 24.69 | 343,593 | -2.33(-8.62%) |
Mar 17, 2020 | 26.28 | 27.34 | 24.77 | 27.02 | 305,854 | +1.12(+4.33%) |
Mar 16, 2020 | 25.69 | 27.78 | 24.75 | 25.90 | 353,550 | -4.04(-13.51%) |
Mar 13, 2020 | 29.17 | 30.01 | 27.30 | 29.94 | 391,750 | +2.76(+10.16%) |
Mar 12, 2020 | 28.32 | 29.16 | 27.12 | 27.18 | 420,136 | -3.83(-12.34%) |
Mar 11, 2020 | 32.12 | 32.36 | 30.59 | 31.01 | 389,357 | -2.27(-6.83%) |
Mar 10, 2020 | 32.82 | 33.28 | 31.18 | 33.28 | 262,301 | +2.04(+6.52%) |
Mar 09, 2020 | 32.96 | 32.96 | 31.17 | 31.24 | 177,898 | -4.57(-12.77%) |
Mar 06, 2020 | 35.80 | 36.63 | 35.10 | 35.81 | 1,308,805 | -1.44(-3.87%) |
Mar 05, 2020 | 37.90 | 38.20 | 37.00 | 37.26 | 282,391 | -1.85(-4.72%) |
Mar 04, 2020 | 38.74 | 39.16 | 38.00 | 39.10 | 518,506 | +1.07(+2.80%) |
Mar 03, 2020 | 39.52 | 40.13 | 37.60 | 38.04 | 1,683,213 | -1.40(-3.56%) |
Mar 02, 2020 | 38.74 | 39.44 | 37.66 | 39.44 | 769,066 | +1.15(+3.00%) |
Feb 28, 2020 | 36.60 | 38.35 | 36.60 | 38.29 | 971,898 | +0.31(+0.82%) |
Feb 27, 2020 | 38.42 | 39.63 | 37.70 | 37.98 | 382,143 | -1.63(-4.12%) |
Feb 26, 2020 | 40.45 | 40.88 | 39.57 | 39.61 | 715,234 | -0.58(-1.43%) |
Feb 25, 2020 | 42.24 | 42.35 | 40.03 | 40.19 | 463,279 | -1.73(-4.12%) |
Feb 24, 2020 | 42.19 | 42.33 | 41.74 | 41.91 | 125,362 | -2.15(-4.88%) |
Feb 21, 2020 | 44.67 | 44.67 | 43.86 | 44.06 | 121,142 | -0.91(-2.03%) |
Feb 20, 2020 | 45.02 | 45.35 | 44.57 | 44.98 | 109,572 | -0.06(-0.13%) |
Feb 19, 2020 | 44.72 | 45.12 | 44.72 | 45.03 | 263,862 | +0.64(+1.44%) |
Feb 18, 2020 | 44.38 | 44.47 | 44.07 | 44.39 | 227,497 | -0.33(-0.74%) |
Feb 14, 2020 | 45.02 | 45.07 | 44.51 | 44.72 | 135,357 | -0.24(-0.52%) |
Feb 13, 2020 | 44.80 | 45.11 | 44.65 | 44.96 | 334,513 | -0.16(-0.36%) |
Feb 12, 2020 | 44.88 | 45.21 | 44.88 | 45.12 | 478,797 | +0.61(+1.38%) |
Feb 11, 2020 | 44.32 | 44.78 | 44.30 | 44.50 | 91,542 | +0.56(+1.27%) |
Feb 10, 2020 | 43.56 | 43.97 | 43.56 | 43.95 | 56,425 | +0.23(+0.52%) |
Feb 07, 2020 | 44.17 | 44.17 | 43.71 | 43.72 | 97,380 | -0.77(-1.74%) |
Feb 06, 2020 | 44.63 | 44.71 | 44.33 | 44.49 | 65,339 | +0.03(+0.06%) |
Feb 05, 2020 | 44.33 | 44.50 | 44.13 | 44.47 | 138,153 | +0.76(+1.75%) |
Feb 04, 2020 | 43.32 | 43.81 | 43.32 | 43.70 | 158,028 | +1.18(+2.77%) |