Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.29 | 32.97 | 31.60 | 31.82 | 1,556,179 | -1.35(-4.06%) |
Apr 29, 2020 | 32.35 | 33.67 | 32.10 | 33.16 | 522,683 | +1.72(+5.46%) |
Apr 28, 2020 | 31.18 | 31.80 | 30.77 | 31.45 | 457,005 | +0.97(+3.18%) |
Apr 27, 2020 | 29.44 | 30.94 | 29.31 | 30.48 | 365,859 | +1.33(+4.56%) |
Apr 24, 2020 | 28.90 | 29.51 | 28.39 | 29.15 | 520,011 | +0.42(+1.44%) |
Apr 23, 2020 | 28.34 | 29.19 | 28.34 | 28.74 | 443,416 | +0.34(+1.20%) |
Apr 22, 2020 | 28.40 | 28.75 | 27.87 | 28.39 | 365,212 | +0.60(+2.16%) |
Apr 21, 2020 | 27.63 | 28.49 | 27.33 | 27.79 | 390,902 | -0.52(-1.82%) |
Apr 20, 2020 | 29.74 | 30.30 | 28.22 | 28.31 | 588,915 | -2.02(-6.66%) |
Apr 17, 2020 | 30.00 | 30.76 | 29.18 | 30.33 | 831,563 | +1.24(+4.25%) |
Apr 16, 2020 | 28.19 | 29.22 | 27.80 | 29.09 | 783,120 | +0.91(+3.24%) |
Apr 15, 2020 | 27.49 | 28.88 | 27.29 | 28.18 | 1,012,237 | -0.40(-1.39%) |
Apr 14, 2020 | 27.21 | 28.64 | 26.84 | 28.58 | 878,931 | +2.11(+7.98%) |
Apr 13, 2020 | 26.17 | 26.58 | 25.67 | 26.47 | 484,196 | -0.22(-0.83%) |
Apr 09, 2020 | 26.20 | 27.54 | 25.70 | 26.69 | 602,615 | +1.00(+3.88%) |
Apr 08, 2020 | 24.19 | 26.05 | 23.98 | 25.69 | 554,911 | +1.41(+5.81%) |
Apr 07, 2020 | 24.45 | 25.99 | 24.15 | 24.28 | 1,008,961 | +0.32(+1.35%) |
Apr 06, 2020 | 21.98 | 24.00 | 21.81 | 23.96 | 675,260 | +2.94(+14.00%) |
Apr 03, 2020 | 22.01 | 22.47 | 20.55 | 21.01 | 416,594 | -1.35(-6.02%) |
Apr 02, 2020 | 21.13 | 22.40 | 21.03 | 22.36 | 507,912 | +0.81(+3.77%) |
Apr 01, 2020 | 22.13 | 22.25 | 21.00 | 21.55 | 574,606 | -0.75(-3.37%) |
Mar 31, 2020 | 22.30 | 23.04 | 21.83 | 22.30 | 932,784 | +0.17(+0.79%) |
Mar 30, 2020 | 20.33 | 22.17 | 19.77 | 22.13 | 657,960 | +2.00(+9.91%) |
Mar 27, 2020 | 19.42 | 21.62 | 19.22 | 20.13 | 1,590,106 | -0.05(-0.27%) |
Mar 26, 2020 | 19.22 | 20.55 | 18.98 | 20.19 | 1,127,046 | +0.95(+4.95%) |
Mar 25, 2020 | 19.24 | 20.37 | 18.41 | 19.23 | 1,320,926 | -0.01(-0.05%) |
Mar 24, 2020 | 19.87 | 20.79 | 18.12 | 19.24 | 1,221,705 | +0.52(+2.79%) |
Mar 23, 2020 | 19.45 | 20.69 | 18.43 | 18.72 | 635,501 | -0.55(-2.85%) |
Mar 20, 2020 | 22.05 | 22.05 | 19.08 | 19.27 | 1,070,375 | -2.76(-12.51%) |
Mar 19, 2020 | 22.55 | 23.82 | 20.01 | 22.03 | 688,375 | -0.60(-2.67%) |
Mar 18, 2020 | 24.60 | 25.68 | 22.56 | 22.63 | 862,621 | -3.20(-12.40%) |
Mar 17, 2020 | 24.72 | 26.74 | 24.42 | 25.83 | 857,945 | +1.65(+6.81%) |
Mar 16, 2020 | 22.01 | 25.29 | 21.97 | 24.19 | 708,265 | -0.79(-3.15%) |
Mar 13, 2020 | 23.53 | 24.98 | 22.58 | 24.97 | 669,926 | +2.85(+12.87%) |
Mar 12, 2020 | 24.72 | 24.72 | 22.12 | 22.13 | 664,588 | -4.80(-17.82%) |
Mar 11, 2020 | 28.41 | 28.59 | 26.34 | 26.92 | 376,147 | -2.30(-7.86%) |
Mar 10, 2020 | 29.75 | 29.75 | 27.97 | 29.22 | 399,332 | +0.35(+1.20%) |
Mar 09, 2020 | 28.75 | 29.92 | 25.63 | 28.87 | 397,572 | -2.16(-6.96%) |
Mar 06, 2020 | 30.97 | 31.97 | 30.09 | 31.03 | 568,449 | -1.06(-3.31%) |
Mar 05, 2020 | 32.50 | 33.34 | 31.08 | 32.10 | 805,609 | -0.05(-0.17%) |
Mar 04, 2020 | 31.58 | 32.29 | 31.39 | 32.15 | 547,200 | +1.08(+3.48%) |
Mar 03, 2020 | 31.97 | 32.91 | 30.85 | 31.07 | 526,016 | -0.71(-2.25%) |
Mar 02, 2020 | 30.21 | 31.83 | 29.84 | 31.79 | 754,761 | +1.65(+5.47%) |
Feb 28, 2020 | 31.35 | 31.99 | 29.64 | 30.14 | 639,559 | -2.19(-6.77%) |
Feb 27, 2020 | 32.24 | 33.35 | 31.71 | 32.33 | 586,616 | -0.49(-1.48%) |
Feb 26, 2020 | 32.88 | 33.41 | 32.35 | 32.81 | 361,037 | +0.10(+0.31%) |
Feb 25, 2020 | 34.11 | 34.11 | 32.68 | 32.71 | 256,779 | -1.41(-4.13%) |
Feb 24, 2020 | 33.95 | 34.33 | 33.69 | 34.12 | 280,700 | -1.05(-2.99%) |
Feb 21, 2020 | 35.61 | 35.80 | 35.17 | 35.17 | 905,324 | -0.52(-1.46%) |
Feb 20, 2020 | 35.31 | 35.90 | 35.18 | 35.69 | 292,243 | +0.16(+0.44%) |
Feb 19, 2020 | 35.45 | 35.80 | 35.41 | 35.54 | 228,762 | +0.11(+0.31%) |
Feb 18, 2020 | 35.53 | 35.70 | 35.01 | 35.43 | 203,434 | -0.16(-0.44%) |
Feb 14, 2020 | 35.89 | 35.98 | 35.47 | 35.58 | 217,592 | -0.23(-0.64%) |
Feb 13, 2020 | 35.68 | 35.97 | 35.25 | 35.81 | 187,530 | -0.06(-0.18%) |
Feb 12, 2020 | 36.02 | 36.02 | 35.44 | 35.88 | 242,564 | +0.19(+0.54%) |
Feb 11, 2020 | 35.47 | 35.88 | 35.47 | 35.69 | 173,133 | +0.40(+1.14%) |
Feb 10, 2020 | 35.07 | 35.31 | 34.82 | 35.28 | 263,947 | +0.11(+0.31%) |
Feb 07, 2020 | 36.05 | 36.07 | 35.15 | 35.17 | 177,503 | -1.01(-2.78%) |
Feb 06, 2020 | 37.30 | 37.30 | 36.09 | 36.18 | 236,946 | -0.94(-2.54%) |
Feb 05, 2020 | 36.66 | 37.26 | 36.66 | 37.12 | 243,123 | +0.64(+1.76%) |
Feb 04, 2020 | 36.07 | 36.78 | 36.05 | 36.48 | 282,439 | +1.03(+2.89%) |