Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.70 | 34.24 | 33.36 | 33.56 | 608,166 | -0.64(-1.87%) |
Apr 29, 2020 | 33.56 | 34.50 | 33.10 | 34.20 | 1,264,090 | +1.65(+5.07%) |
Apr 28, 2020 | 32.68 | 33.09 | 32.00 | 32.55 | 1,483,654 | +0.96(+3.04%) |
Apr 27, 2020 | 31.13 | 32.13 | 31.13 | 31.59 | 1,123,730 | +0.90(+2.93%) |
Apr 24, 2020 | 30.50 | 31.18 | 30.20 | 30.69 | 1,236,800 | +0.64(+2.13%) |
Apr 23, 2020 | 29.59 | 30.21 | 29.49 | 30.05 | 2,728,333 | +0.43(+1.45%) |
Apr 22, 2020 | 30.36 | 30.63 | 29.40 | 29.62 | 873,578 | +0.01(+0.03%) |
Apr 21, 2020 | 29.10 | 29.98 | 28.96 | 29.61 | 1,146,650 | -0.15(-0.50%) |
Apr 20, 2020 | 29.25 | 30.65 | 29.11 | 29.76 | 1,211,529 | -0.16(-0.53%) |
Apr 17, 2020 | 29.76 | 30.35 | 29.46 | 29.92 | 741,300 | +0.85(+2.92%) |
Apr 16, 2020 | 29.52 | 29.99 | 28.70 | 29.07 | 715,896 | -0.50(-1.69%) |
Apr 15, 2020 | 30.50 | 30.88 | 29.50 | 29.57 | 754,775 | -2.13(-6.72%) |
Apr 14, 2020 | 32.20 | 32.59 | 30.98 | 31.70 | 791,089 | +0.65(+2.09%) |
Apr 13, 2020 | 31.40 | 31.97 | 30.30 | 31.05 | 293,086 | -0.51(-1.62%) |
Apr 09, 2020 | 31.73 | 32.88 | 31.10 | 31.56 | 1,186,800 | +1.06(+3.49%) |
Apr 08, 2020 | 30.23 | 30.98 | 29.75 | 30.50 | 991,027 | +0.89(+3.02%) |
Apr 07, 2020 | 31.49 | 31.74 | 29.56 | 29.60 | 867,368 | -0.60(-1.99%) |
Apr 06, 2020 | 29.58 | 30.60 | 29.05 | 30.20 | 1,048,564 | +1.92(+6.79%) |
Apr 03, 2020 | 29.09 | 29.30 | 27.69 | 28.28 | 770,700 | -0.84(-2.88%) |
Apr 02, 2020 | 29.48 | 30.80 | 27.88 | 29.12 | 696,031 | -0.74(-2.48%) |
Apr 01, 2020 | 30.27 | 30.76 | 29.24 | 29.86 | 1,231,288 | -1.89(-5.95%) |
Mar 31, 2020 | 31.42 | 32.74 | 31.00 | 31.75 | 1,001,140 | +0.28(+0.89%) |
Mar 30, 2020 | 31.36 | 31.99 | 30.22 | 31.47 | 1,283,010 | -0.03(-0.10%) |
Mar 27, 2020 | 31.02 | 33.52 | 31.02 | 31.50 | 2,991,000 | -1.23(-3.76%) |
Mar 26, 2020 | 28.73 | 32.97 | 28.12 | 32.73 | 1,901,383 | +4.13(+14.44%) |
Mar 25, 2020 | 29.30 | 29.99 | 28.10 | 28.60 | 1,073,808 | -0.58(-1.99%) |
Mar 24, 2020 | 27.73 | 29.19 | 26.24 | 29.18 | 1,339,942 | +3.17(+12.19%) |
Mar 23, 2020 | 25.45 | 26.55 | 23.59 | 26.01 | 1,293,398 | +0.57(+2.24%) |
Mar 20, 2020 | 24.95 | 27.78 | 24.83 | 25.44 | 1,676,700 | +0.95(+3.88%) |
Mar 19, 2020 | 23.60 | 25.54 | 22.77 | 24.49 | 1,119,550 | +0.60(+2.51%) |
Mar 18, 2020 | 23.91 | 26.37 | 22.22 | 23.89 | 1,170,591 | -2.40(-9.13%) |
Mar 17, 2020 | 28.73 | 29.05 | 24.57 | 26.29 | 1,673,647 | -2.08(-7.33%) |
Mar 16, 2020 | 25.15 | 30.32 | 23.80 | 28.37 | 1,746,258 | -4.68(-14.16%) |
Mar 13, 2020 | 31.24 | 33.05 | 29.41 | 33.05 | 1,358,300 | +3.29(+11.06%) |
Mar 12, 2020 | 30.68 | 31.61 | 29.50 | 29.76 | 1,243,253 | -3.02(-9.21%) |
Mar 11, 2020 | 34.62 | 35.55 | 32.13 | 32.78 | 1,010,150 | -2.94(-8.23%) |
Mar 10, 2020 | 35.56 | 36.17 | 33.14 | 35.72 | 1,179,974 | +1.38(+4.02%) |
Mar 09, 2020 | 34.43 | 35.67 | 33.65 | 34.34 | 1,214,535 | -2.87(-7.71%) |
Mar 06, 2020 | 37.47 | 38.12 | 36.12 | 37.21 | 1,258,500 | -1.55(-4.00%) |
Mar 05, 2020 | 39.72 | 40.05 | 38.09 | 38.76 | 885,438 | -1.93(-4.74%) |
Mar 04, 2020 | 40.89 | 41.00 | 39.59 | 40.69 | 930,767 | +0.40(+0.99%) |
Mar 03, 2020 | 40.98 | 41.91 | 39.52 | 40.29 | 1,043,051 | -0.81(-1.97%) |
Mar 02, 2020 | 41.34 | 41.82 | 40.00 | 41.10 | 1,562,356 | +0.07(+0.17%) |
Feb 28, 2020 | 40.12 | 41.71 | 40.00 | 41.03 | 1,495,700 | -0.36(-0.87%) |
Feb 27, 2020 | 41.69 | 42.80 | 40.46 | 41.39 | 2,441,816 | -1.27(-2.98%) |
Feb 26, 2020 | 40.03 | 42.70 | 39.94 | 42.66 | 3,069,866 | +3.24(+8.22%) |
Feb 25, 2020 | 43.30 | 45.31 | 38.66 | 39.42 | 4,126,021 | -15.63(-28.39%) |
Feb 24, 2020 | 55.00 | 55.88 | 53.97 | 55.05 | 473,687 | -2.18(-3.81%) |
Feb 21, 2020 | 58.44 | 58.44 | 57.00 | 57.23 | 314,200 | -1.27(-2.17%) |
Feb 20, 2020 | 58.57 | 58.85 | 57.15 | 58.50 | 517,722 | -0.09(-0.15%) |
Feb 19, 2020 | 59.15 | 59.26 | 58.30 | 58.59 | 466,129 | -0.66(-1.11%) |
Feb 18, 2020 | 58.60 | 59.54 | 58.50 | 59.25 | 754,379 | +0.37(+0.63%) |
Feb 14, 2020 | 58.59 | 59.26 | 58.43 | 58.88 | 446,300 | +0.13(+0.22%) |
Feb 13, 2020 | 58.45 | 59.06 | 58.08 | 58.75 | 305,825 | +0.21(+0.36%) |
Feb 12, 2020 | 59.35 | 59.35 | 58.37 | 58.54 | 421,615 | -0.54(-0.91%) |
Feb 11, 2020 | 59.75 | 59.99 | 58.97 | 59.08 | 307,552 | -0.48(-0.81%) |
Feb 10, 2020 | 58.03 | 59.58 | 58.00 | 59.56 | 587,381 | +1.21(+2.07%) |
Feb 07, 2020 | 59.26 | 59.38 | 58.00 | 58.35 | 246,800 | -1.22(-2.05%) |
Feb 06, 2020 | 59.65 | 59.90 | 59.02 | 59.57 | 406,291 | +0.26(+0.44%) |
Feb 05, 2020 | 61.20 | 61.39 | 58.94 | 59.31 | 382,732 | -1.25(-2.06%) |
Feb 04, 2020 | 60.23 | 61.02 | 60.02 | 60.56 | 302,867 | +1.07(+1.80%) |