Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.55 | 33.95 | 32.41 | 32.89 | 277,363 | -0.37(-1.10%) |
Apr 29, 2020 | 33.60 | 33.67 | 32.85 | 33.26 | 191,403 | +0.65(+2.00%) |
Apr 28, 2020 | 32.23 | 32.97 | 32.20 | 32.61 | 207,383 | +1.04(+3.28%) |
Apr 27, 2020 | 31.32 | 31.62 | 31.14 | 31.57 | 274,653 | +0.69(+2.24%) |
Apr 24, 2020 | 31.95 | 31.95 | 30.83 | 30.88 | 396,218 | -0.73(-2.32%) |
Apr 23, 2020 | 32.47 | 32.72 | 31.37 | 31.61 | 221,512 | -0.62(-1.93%) |
Apr 22, 2020 | 32.29 | 32.38 | 31.31 | 32.23 | 456,443 | +0.29(+0.90%) |
Apr 21, 2020 | 32.06 | 32.44 | 31.55 | 31.95 | 204,752 | -0.71(-2.17%) |
Apr 20, 2020 | 32.85 | 33.17 | 32.60 | 32.66 | 186,697 | -0.59(-1.77%) |
Apr 17, 2020 | 34.12 | 34.30 | 33.05 | 33.24 | 148,440 | -0.05(-0.14%) |
Apr 16, 2020 | 33.56 | 33.67 | 32.56 | 33.29 | 188,808 | -0.52(-1.53%) |
Apr 15, 2020 | 33.86 | 34.17 | 33.47 | 33.81 | 385,809 | -0.90(-2.59%) |
Apr 14, 2020 | 34.96 | 35.00 | 34.13 | 34.71 | 456,271 | +0.64(+1.89%) |
Apr 13, 2020 | 34.34 | 34.39 | 33.45 | 34.06 | 206,517 | -0.27(-0.79%) |
Apr 09, 2020 | 33.99 | 34.88 | 33.95 | 34.34 | 262,094 | +0.90(+2.69%) |
Apr 08, 2020 | 33.01 | 33.62 | 32.54 | 33.44 | 193,828 | +0.66(+2.02%) |
Apr 07, 2020 | 32.95 | 33.59 | 32.54 | 32.77 | 243,359 | +0.75(+2.34%) |
Apr 06, 2020 | 31.45 | 32.93 | 30.98 | 32.03 | 176,690 | +1.39(+4.52%) |
Apr 03, 2020 | 31.06 | 31.29 | 30.04 | 30.64 | 215,753 | -0.69(-2.21%) |
Apr 02, 2020 | 30.22 | 32.03 | 30.15 | 31.33 | 157,760 | +1.00(+3.31%) |
Apr 01, 2020 | 31.24 | 31.24 | 30.22 | 30.33 | 165,457 | -1.70(-5.32%) |
Mar 31, 2020 | 31.58 | 33.24 | 31.39 | 32.03 | 153,761 | +0.61(+1.95%) |
Mar 30, 2020 | 31.37 | 31.57 | 30.31 | 31.42 | 147,100 | +0.51(+1.65%) |
Mar 27, 2020 | 32.65 | 32.81 | 30.75 | 30.91 | 321,244 | -2.65(-7.90%) |
Mar 26, 2020 | 32.85 | 34.11 | 32.50 | 33.56 | 212,321 | +1.00(+3.06%) |
Mar 25, 2020 | 31.41 | 33.70 | 30.83 | 32.57 | 211,435 | +1.49(+4.79%) |
Mar 24, 2020 | 31.41 | 32.39 | 30.26 | 31.08 | 239,635 | +0.47(+1.53%) |
Mar 23, 2020 | 32.39 | 32.39 | 30.31 | 30.61 | 250,918 | -2.08(-6.36%) |
Mar 20, 2020 | 34.87 | 35.16 | 32.22 | 32.69 | 380,395 | -2.05(-5.91%) |
Mar 19, 2020 | 34.26 | 35.01 | 33.52 | 34.74 | 253,336 | +0.27(+0.79%) |
Mar 18, 2020 | 35.74 | 35.90 | 34.05 | 34.47 | 189,054 | -2.79(-7.48%) |
Mar 17, 2020 | 35.08 | 38.32 | 34.39 | 37.26 | 309,773 | +2.74(+7.94%) |
Mar 16, 2020 | 35.49 | 35.49 | 33.67 | 34.52 | 246,635 | -3.34(-8.83%) |
Mar 13, 2020 | 37.61 | 38.22 | 35.16 | 37.86 | 451,099 | +1.79(+4.97%) |
Mar 12, 2020 | 36.83 | 36.83 | 34.26 | 36.07 | 323,146 | -1.79(-4.73%) |
Mar 11, 2020 | 38.32 | 38.91 | 37.68 | 37.86 | 422,403 | -1.25(-3.20%) |
Mar 10, 2020 | 39.48 | 39.85 | 38.48 | 39.11 | 230,652 | +0.43(+1.11%) |
Mar 09, 2020 | 41.39 | 41.80 | 37.82 | 38.68 | 427,855 | -4.30(-10.00%) |
Mar 06, 2020 | 42.78 | 43.27 | 42.78 | 42.98 | 269,378 | -0.80(-1.84%) |
Mar 05, 2020 | 44.14 | 44.37 | 43.54 | 43.79 | 250,750 | -1.18(-2.62%) |
Mar 04, 2020 | 44.95 | 45.05 | 44.17 | 44.97 | 114,757 | +0.63(+1.42%) |
Mar 03, 2020 | 44.81 | 45.97 | 43.99 | 44.34 | 209,805 | -0.57(-1.26%) |
Mar 02, 2020 | 44.16 | 45.53 | 44.08 | 44.90 | 210,861 | +0.68(+1.55%) |
Feb 28, 2020 | 45.01 | 45.16 | 43.54 | 44.22 | 380,897 | -1.92(-4.16%) |
Feb 27, 2020 | 48.03 | 48.03 | 46.04 | 46.14 | 303,867 | -2.05(-4.26%) |
Feb 26, 2020 | 48.61 | 48.87 | 48.04 | 48.19 | 151,689 | -0.56(-1.14%) |
Feb 25, 2020 | 49.54 | 49.64 | 48.69 | 48.75 | 216,044 | -0.64(-1.29%) |
Feb 24, 2020 | 49.54 | 49.63 | 48.83 | 49.39 | 147,405 | -1.65(-3.23%) |
Feb 21, 2020 | 49.53 | 51.26 | 49.18 | 51.03 | 342,594 | +1.30(+2.61%) |
Feb 20, 2020 | 51.14 | 51.14 | 49.58 | 49.74 | 140,230 | -1.40(-2.74%) |
Feb 19, 2020 | 51.49 | 51.51 | 51.12 | 51.14 | 124,977 | -0.20(-0.39%) |
Feb 18, 2020 | 51.33 | 51.62 | 51.16 | 51.34 | 121,761 | +0.01(+0.02%) |
Feb 14, 2020 | 51.37 | 51.42 | 50.94 | 51.33 | 86,527 | +0.26(+0.51%) |
Feb 13, 2020 | 51.12 | 51.38 | 50.61 | 51.07 | 98,466 | -0.31(-0.60%) |
Feb 12, 2020 | 51.84 | 52.15 | 51.21 | 51.38 | 211,544 | -0.34(-0.66%) |
Feb 11, 2020 | 51.15 | 51.90 | 51.09 | 51.72 | 82,064 | +0.53(+1.04%) |
Feb 10, 2020 | 51.05 | 51.35 | 51.01 | 51.18 | 279,405 | +0.16(+0.31%) |
Feb 07, 2020 | 50.83 | 51.22 | 50.26 | 51.03 | 106,997 | +0.23(+0.45%) |
Feb 06, 2020 | 50.59 | 51.21 | 50.18 | 50.79 | 208,468 | +0.21(+0.43%) |
Feb 05, 2020 | 50.14 | 51.03 | 50.14 | 50.58 | 226,595 | +0.59(+1.18%) |
Feb 04, 2020 | 49.65 | 50.28 | 49.45 | 49.99 | 217,867 | +0.93(+1.90%) |