Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.40 | 34.76 | 33.04 | 33.50 | 2,009,993 | -1.64(-4.67%) |
Apr 29, 2020 | 35.38 | 36.38 | 35.00 | 35.14 | 1,149,831 | +0.86(+2.50%) |
Apr 28, 2020 | 33.33 | 34.67 | 32.21 | 34.29 | 2,047,126 | +1.96(+6.05%) |
Apr 27, 2020 | 30.87 | 32.92 | 30.76 | 32.33 | 1,463,497 | +1.77(+5.79%) |
Apr 24, 2020 | 30.47 | 30.86 | 29.66 | 30.56 | 2,526,329 | +0.27(+0.88%) |
Apr 23, 2020 | 29.11 | 31.14 | 27.11 | 30.30 | 4,295,380 | +0.51(+1.72%) |
Apr 22, 2020 | 29.69 | 30.04 | 29.11 | 29.78 | 1,020,305 | +0.80(+2.75%) |
Apr 21, 2020 | 29.52 | 30.19 | 28.89 | 28.99 | 651,692 | -1.46(-4.78%) |
Apr 20, 2020 | 30.89 | 31.55 | 30.30 | 30.44 | 1,107,759 | -0.98(-3.13%) |
Apr 17, 2020 | 32.29 | 32.43 | 30.92 | 31.43 | 875,433 | +0.02(+0.06%) |
Apr 16, 2020 | 31.46 | 31.68 | 30.79 | 31.41 | 1,018,934 | -0.05(-0.16%) |
Apr 15, 2020 | 31.87 | 32.12 | 30.74 | 31.46 | 891,671 | -1.10(-3.38%) |
Apr 14, 2020 | 31.71 | 32.59 | 31.04 | 32.56 | 1,113,188 | +1.91(+6.22%) |
Apr 13, 2020 | 31.61 | 32.06 | 29.63 | 30.65 | 777,796 | -1.15(-3.62%) |
Apr 09, 2020 | 31.80 | 33.56 | 31.28 | 31.80 | 1,001,541 | +0.37(+1.19%) |
Apr 08, 2020 | 29.68 | 31.69 | 29.68 | 31.43 | 894,876 | +1.98(+6.71%) |
Apr 07, 2020 | 30.04 | 30.94 | 29.30 | 29.45 | 1,694,437 | +0.70(+2.43%) |
Apr 06, 2020 | 27.88 | 29.64 | 27.88 | 28.75 | 1,352,778 | +1.96(+7.30%) |
Apr 03, 2020 | 29.17 | 29.76 | 26.54 | 26.79 | 1,260,266 | -2.72(-9.23%) |
Apr 02, 2020 | 29.12 | 30.70 | 28.85 | 29.52 | 1,301,868 | +0.04(+0.13%) |
Apr 01, 2020 | 29.53 | 30.43 | 28.82 | 29.48 | 1,128,053 | -1.61(-5.19%) |
Mar 31, 2020 | 29.99 | 32.59 | 29.41 | 31.09 | 2,061,273 | +1.04(+3.47%) |
Mar 30, 2020 | 30.19 | 30.63 | 29.35 | 30.05 | 1,305,888 | -0.17(-0.55%) |
Mar 27, 2020 | 29.59 | 30.36 | 28.42 | 30.22 | 800,480 | -0.24(-0.77%) |
Mar 26, 2020 | 29.60 | 31.25 | 29.38 | 30.45 | 1,216,654 | +1.14(+3.89%) |
Mar 25, 2020 | 28.03 | 30.86 | 27.68 | 29.31 | 1,434,977 | +1.52(+5.48%) |
Mar 24, 2020 | 25.52 | 28.07 | 25.52 | 27.79 | 1,865,731 | +3.17(+12.86%) |
Mar 23, 2020 | 24.99 | 25.09 | 22.63 | 24.62 | 2,061,558 | -0.43(-1.73%) |
Mar 20, 2020 | 28.76 | 29.32 | 24.60 | 25.05 | 2,390,458 | -3.70(-12.86%) |
Mar 19, 2020 | 23.90 | 29.76 | 23.60 | 28.75 | 3,292,074 | +4.42(+18.19%) |
Mar 18, 2020 | 27.90 | 28.86 | 22.63 | 24.33 | 3,306,116 | -5.52(-18.48%) |
Mar 17, 2020 | 28.41 | 30.46 | 27.94 | 29.84 | 2,565,502 | +1.04(+3.62%) |
Mar 16, 2020 | 31.24 | 35.07 | 28.14 | 28.80 | 1,456,243 | -7.71(-21.11%) |
Mar 13, 2020 | 36.36 | 36.79 | 33.68 | 36.51 | 1,419,935 | +1.57(+4.50%) |
Mar 12, 2020 | 35.02 | 37.89 | 34.66 | 34.94 | 1,339,817 | -4.27(-10.89%) |
Mar 11, 2020 | 40.52 | 40.71 | 38.48 | 39.20 | 847,524 | -2.19(-5.30%) |
Mar 10, 2020 | 40.34 | 41.59 | 39.17 | 41.40 | 1,301,091 | +1.86(+4.70%) |
Mar 09, 2020 | 40.32 | 41.50 | 39.50 | 39.54 | 1,397,835 | -3.51(-8.15%) |
Mar 06, 2020 | 44.04 | 44.13 | 42.16 | 43.05 | 1,292,505 | -2.15(-4.76%) |
Mar 05, 2020 | 44.52 | 45.32 | 44.26 | 45.20 | 674,939 | -0.19(-0.41%) |
Mar 04, 2020 | 45.56 | 45.56 | 44.42 | 45.39 | 667,430 | +1.36(+3.08%) |
Mar 03, 2020 | 43.66 | 45.49 | 43.23 | 44.03 | 798,232 | -0.37(-0.84%) |
Mar 02, 2020 | 43.97 | 44.74 | 43.16 | 44.41 | 1,176,758 | +0.53(+1.21%) |
Feb 28, 2020 | 44.06 | 44.06 | 41.93 | 43.87 | 1,668,286 | -0.04(-0.09%) |
Feb 27, 2020 | 45.97 | 45.97 | 43.90 | 43.91 | 1,327,519 | -2.72(-5.84%) |
Feb 26, 2020 | 47.55 | 48.83 | 46.44 | 46.64 | 699,587 | -1.56(-3.24%) |
Feb 25, 2020 | 49.05 | 49.36 | 47.87 | 48.20 | 639,699 | -0.63(-1.29%) |
Feb 24, 2020 | 48.72 | 49.22 | 48.48 | 48.83 | 718,022 | -0.76(-1.53%) |
Feb 21, 2020 | 50.15 | 50.50 | 49.32 | 49.59 | 475,752 | -0.70(-1.39%) |
Feb 20, 2020 | 49.22 | 50.41 | 49.22 | 50.29 | 538,008 | +0.90(+1.83%) |
Feb 19, 2020 | 48.78 | 49.82 | 48.78 | 49.38 | 860,264 | +0.69(+1.41%) |
Feb 18, 2020 | 48.81 | 49.09 | 48.37 | 48.69 | 851,241 | -0.20(-0.40%) |
Feb 14, 2020 | 48.93 | 48.93 | 48.53 | 48.89 | 581,418 | -0.01(-0.02%) |
Feb 13, 2020 | 48.90 | 49.12 | 48.78 | 48.90 | 328,219 | -0.14(-0.28%) |
Feb 12, 2020 | 48.91 | 49.19 | 48.80 | 49.04 | 346,611 | +0.38(+0.79%) |
Feb 11, 2020 | 48.87 | 48.87 | 48.36 | 48.65 | 507,720 | -0.01(-0.02%) |
Feb 10, 2020 | 48.08 | 48.70 | 48.08 | 48.66 | 193,251 | +0.40(+0.84%) |
Feb 07, 2020 | 48.29 | 48.41 | 47.96 | 48.26 | 533,925 | -0.12(-0.24%) |
Feb 06, 2020 | 48.76 | 48.96 | 48.32 | 48.38 | 398,461 | -0.25(-0.51%) |
Feb 05, 2020 | 48.67 | 49.03 | 48.49 | 48.62 | 436,438 | +0.10(+0.20%) |
Feb 04, 2020 | 48.93 | 49.33 | 48.47 | 48.53 | 441,598 | -0.02(-0.04%) |