Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.95 | 36.93 | 35.68 | 35.87 | 148,343 | +0.83(+2.38%) |
Apr 29, 2020 | 34.74 | 35.31 | 34.18 | 35.04 | 141,202 | -1.10(-3.05%) |
Apr 28, 2020 | 35.51 | 36.22 | 34.32 | 36.14 | 111,058 | -0.56(-1.52%) |
Apr 27, 2020 | 38.85 | 38.85 | 36.45 | 36.70 | 166,405 | -2.71(-6.87%) |
Apr 24, 2020 | 39.37 | 40.29 | 38.94 | 39.40 | 187,300 | -0.25(-0.63%) |
Apr 23, 2020 | 38.68 | 39.73 | 38.06 | 39.65 | 93,638 | +0.79(+2.02%) |
Apr 22, 2020 | 38.58 | 39.60 | 38.20 | 38.87 | 160,089 | -1.34(-3.34%) |
Apr 21, 2020 | 41.02 | 41.21 | 39.56 | 40.21 | 256,529 | +1.34(+3.46%) |
Apr 20, 2020 | 37.49 | 38.87 | 37.17 | 38.87 | 182,239 | +2.90(+8.06%) |
Apr 17, 2020 | 36.07 | 37.13 | 35.74 | 35.97 | 168,387 | -2.55(-6.63%) |
Apr 16, 2020 | 37.70 | 38.98 | 37.22 | 38.52 | 172,927 | +0.86(+2.29%) |
Apr 15, 2020 | 36.87 | 38.43 | 36.43 | 37.66 | 208,790 | +2.63(+7.51%) |
Apr 14, 2020 | 35.66 | 35.66 | 34.28 | 35.03 | 186,880 | -2.03(-5.49%) |
Apr 13, 2020 | 34.47 | 37.49 | 34.47 | 37.06 | 244,748 | +2.73(+7.94%) |
Apr 09, 2020 | 36.74 | 36.74 | 33.12 | 34.34 | 298,065 | -4.16(-10.82%) |
Apr 08, 2020 | 43.76 | 44.51 | 38.00 | 38.50 | 238,703 | -6.45(-14.35%) |
Apr 07, 2020 | 42.57 | 44.95 | 40.58 | 44.95 | 225,806 | -0.81(-1.76%) |
Apr 06, 2020 | 49.44 | 49.44 | 45.28 | 45.76 | 182,968 | -8.08(-15.01%) |
Apr 03, 2020 | 53.13 | 55.81 | 51.84 | 53.84 | 212,151 | +1.54(+2.94%) |
Apr 02, 2020 | 54.20 | 54.59 | 50.23 | 52.30 | 160,293 | -0.40(-0.76%) |
Apr 01, 2020 | 50.98 | 54.63 | 50.89 | 52.71 | 243,209 | +6.03(+12.91%) |
Mar 31, 2020 | 44.74 | 48.73 | 44.74 | 46.68 | 319,740 | +2.38(+5.37%) |
Mar 30, 2020 | 45.66 | 48.03 | 43.88 | 44.30 | 184,357 | -1.71(-3.71%) |
Mar 27, 2020 | 48.79 | 49.62 | 43.76 | 46.01 | 102,793 | +0.08(+0.17%) |
Mar 26, 2020 | 53.72 | 53.72 | 45.84 | 45.93 | 118,036 | -8.04(-14.89%) |
Mar 25, 2020 | 59.73 | 61.21 | 47.62 | 53.97 | 146,040 | -7.02(-11.51%) |
Mar 24, 2020 | 65.44 | 68.55 | 60.55 | 60.99 | 116,792 | -12.18(-16.64%) |
Mar 23, 2020 | 66.51 | 75.87 | 66.51 | 73.17 | 145,266 | +6.87(+10.36%) |
Mar 20, 2020 | 59.05 | 66.65 | 55.85 | 66.30 | 67,311 | +5.85(+9.68%) |
Mar 19, 2020 | 62.70 | 65.90 | 57.67 | 60.45 | 75,645 | +0.19(+0.32%) |
Mar 18, 2020 | 56.58 | 64.25 | 53.70 | 60.26 | 152,508 | +9.51(+18.75%) |
Mar 17, 2020 | 54.85 | 58.50 | 48.52 | 50.75 | 68,239 | -5.35(-9.54%) |
Mar 16, 2020 | 50.61 | 56.55 | 49.22 | 56.10 | 128,002 | +13.98(+33.20%) |
Mar 13, 2020 | 45.21 | 51.15 | 41.87 | 42.12 | 73,098 | -8.57(-16.91%) |
Mar 12, 2020 | 47.51 | 51.07 | 45.38 | 50.69 | 117,660 | +8.40(+19.86%) |
Mar 11, 2020 | 39.57 | 42.88 | 39.55 | 42.29 | 37,576 | +4.51(+11.93%) |
Mar 10, 2020 | 38.86 | 42.32 | 37.78 | 37.78 | 32,452 | -3.47(-8.41%) |
Mar 09, 2020 | 39.26 | 41.31 | 39.14 | 41.26 | 41,269 | +5.47(+15.27%) |
Mar 06, 2020 | 36.08 | 37.96 | 35.60 | 35.79 | 39,052 | +1.11(+3.21%) |
Mar 05, 2020 | 34.22 | 35.33 | 33.85 | 34.68 | 40,364 | +1.52(+4.57%) |
Mar 04, 2020 | 34.79 | 34.81 | 33.14 | 33.16 | 36,458 | -2.70(-7.54%) |
Mar 03, 2020 | 35.69 | 36.37 | 34.06 | 35.87 | 26,567 | +0.09(+0.24%) |
Mar 02, 2020 | 38.90 | 39.18 | 35.78 | 35.78 | 38,263 | -3.39(-8.64%) |
Feb 28, 2020 | 39.16 | 41.33 | 38.72 | 39.16 | 64,078 | +1.69(+4.50%) |
Feb 27, 2020 | 34.62 | 37.48 | 34.62 | 37.48 | 40,588 | +3.62(+10.71%) |
Feb 26, 2020 | 32.93 | 33.85 | 32.57 | 33.85 | 29,679 | +0.69(+2.08%) |
Feb 25, 2020 | 31.34 | 33.33 | 31.34 | 33.16 | 23,214 | +1.69(+5.36%) |
Feb 24, 2020 | 31.61 | 31.70 | 30.97 | 31.47 | 18,241 | +0.79(+2.56%) |
Feb 21, 2020 | 30.88 | 30.88 | 30.57 | 30.69 | 16,423 | -0.10(-0.31%) |
Feb 20, 2020 | 31.42 | 31.43 | 30.74 | 30.78 | 7,391 | -0.69(-2.19%) |
Feb 19, 2020 | 30.46 | 31.47 | 30.38 | 31.47 | 9,595 | +0.79(+2.56%) |
Feb 18, 2020 | 30.61 | 30.99 | 30.60 | 30.69 | 9,877 | +0.08(+0.25%) |
Feb 14, 2020 | 31.19 | 31.19 | 30.61 | 30.61 | 8,811 | -0.69(-2.21%) |
Feb 13, 2020 | 31.74 | 31.74 | 31.17 | 31.30 | 7,285 | -0.31(-0.97%) |
Feb 12, 2020 | 32.03 | 32.03 | 31.49 | 31.61 | 10,765 | -0.54(-1.67%) |
Feb 11, 2020 | 32.49 | 32.49 | 31.80 | 32.14 | 10,961 | -0.46(-1.41%) |
Feb 10, 2020 | 33.10 | 33.12 | 32.61 | 32.61 | 21,524 | -0.73(-2.19%) |
Feb 07, 2020 | 33.33 | 33.41 | 33.18 | 33.34 | 4,223 | +0.04(+0.12%) |
Feb 06, 2020 | 33.47 | 33.47 | 33.16 | 33.30 | 9,113 | -0.27(-0.80%) |
Feb 05, 2020 | 33.39 | 33.65 | 33.32 | 33.56 | 9,488 | -0.00(-0.01%) |
Feb 04, 2020 | 33.99 | 34.16 | 33.32 | 33.57 | 11,085 | -0.69(-2.01%) |