Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.10 | 42.10 | 39.04 | 41.28 | 117,470 | -1.26(-2.96%) |
Apr 29, 2020 | 40.75 | 43.10 | 40.14 | 42.54 | 115,810 | +3.01(+7.61%) |
Apr 28, 2020 | 39.97 | 40.07 | 38.89 | 39.53 | 116,087 | +0.32(+0.82%) |
Apr 27, 2020 | 39.30 | 39.81 | 38.84 | 39.21 | 91,752 | +0.54(+1.40%) |
Apr 24, 2020 | 39.33 | 39.33 | 38.14 | 38.67 | 58,900 | -0.38(-0.97%) |
Apr 23, 2020 | 39.21 | 39.91 | 38.39 | 39.05 | 83,756 | -0.15(-0.38%) |
Apr 22, 2020 | 39.36 | 39.45 | 38.95 | 39.20 | 36,172 | +0.44(+1.14%) |
Apr 21, 2020 | 37.97 | 39.03 | 37.57 | 38.76 | 52,586 | -0.37(-0.95%) |
Apr 20, 2020 | 38.79 | 39.36 | 37.19 | 39.13 | 51,204 | -0.64(-1.61%) |
Apr 17, 2020 | 40.00 | 40.36 | 39.37 | 39.77 | 46,600 | +0.87(+2.24%) |
Apr 16, 2020 | 38.35 | 39.08 | 37.85 | 38.90 | 177,357 | +0.60(+1.57%) |
Apr 15, 2020 | 38.53 | 40.08 | 38.17 | 38.30 | 59,714 | -1.83(-4.56%) |
Apr 14, 2020 | 39.66 | 40.80 | 39.08 | 40.13 | 65,656 | +1.28(+3.29%) |
Apr 13, 2020 | 39.95 | 40.67 | 38.19 | 38.85 | 98,998 | -1.61(-3.98%) |
Apr 09, 2020 | 38.97 | 41.60 | 38.97 | 40.46 | 127,800 | +2.48(+6.53%) |
Apr 08, 2020 | 38.19 | 39.43 | 37.36 | 37.98 | 58,546 | +0.37(+0.98%) |
Apr 07, 2020 | 40.44 | 41.13 | 37.54 | 37.61 | 105,221 | -1.98(-5.00%) |
Apr 06, 2020 | 36.71 | 39.63 | 36.71 | 39.59 | 85,605 | +4.72(+13.54%) |
Apr 03, 2020 | 36.68 | 39.67 | 34.55 | 34.87 | 116,000 | -2.19(-5.91%) |
Apr 02, 2020 | 35.05 | 37.25 | 35.05 | 37.06 | 62,465 | +2.36(+6.80%) |
Apr 01, 2020 | 37.06 | 38.52 | 34.55 | 34.70 | 85,348 | -3.67(-9.56%) |
Mar 31, 2020 | 39.66 | 40.22 | 37.59 | 38.37 | 90,168 | -1.68(-4.19%) |
Mar 30, 2020 | 39.44 | 41.84 | 38.34 | 40.05 | 66,791 | +1.13(+2.90%) |
Mar 27, 2020 | 39.34 | 41.31 | 37.73 | 38.92 | 90,500 | -0.74(-1.87%) |
Mar 26, 2020 | 35.13 | 39.98 | 35.13 | 39.66 | 106,090 | +4.36(+12.35%) |
Mar 25, 2020 | 34.01 | 37.40 | 34.01 | 35.30 | 134,216 | +1.29(+3.79%) |
Mar 24, 2020 | 33.60 | 35.00 | 32.37 | 34.01 | 112,060 | +1.88(+5.85%) |
Mar 23, 2020 | 32.23 | 32.23 | 29.50 | 32.13 | 125,591 | +0.58(+1.84%) |
Mar 20, 2020 | 34.96 | 35.43 | 31.22 | 31.55 | 190,700 | -3.51(-10.01%) |
Mar 19, 2020 | 34.04 | 36.60 | 31.02 | 35.06 | 114,817 | +0.98(+2.88%) |
Mar 18, 2020 | 32.68 | 37.54 | 31.03 | 34.08 | 181,631 | -0.11(-0.32%) |
Mar 17, 2020 | 32.62 | 35.42 | 32.32 | 34.19 | 190,842 | +2.16(+6.74%) |
Mar 16, 2020 | 30.41 | 33.66 | 30.00 | 32.03 | 147,288 | -1.74(-5.15%) |
Mar 13, 2020 | 35.02 | 35.57 | 33.07 | 33.77 | 102,700 | -0.06(-0.18%) |
Mar 12, 2020 | 35.48 | 35.95 | 33.34 | 33.83 | 127,340 | -3.28(-8.84%) |
Mar 11, 2020 | 37.48 | 38.21 | 36.18 | 37.11 | 125,448 | -1.36(-3.54%) |
Mar 10, 2020 | 38.42 | 39.03 | 36.49 | 38.47 | 106,151 | +0.84(+2.23%) |
Mar 09, 2020 | 37.80 | 38.25 | 35.72 | 37.63 | 103,286 | -2.66(-6.60%) |
Mar 06, 2020 | 42.00 | 42.12 | 39.60 | 40.29 | 113,600 | -2.17(-5.11%) |
Mar 05, 2020 | 43.01 | 43.99 | 42.08 | 42.46 | 109,117 | -1.56(-3.54%) |
Mar 04, 2020 | 43.65 | 44.24 | 43.48 | 44.02 | 105,808 | +0.98(+2.28%) |
Mar 03, 2020 | 42.89 | 44.71 | 42.56 | 43.04 | 111,698 | +0.07(+0.16%) |
Mar 02, 2020 | 42.23 | 43.49 | 42.20 | 42.97 | 199,683 | +0.75(+1.78%) |
Feb 28, 2020 | 42.05 | 43.69 | 41.49 | 42.22 | 143,000 | -0.63(-1.47%) |
Feb 27, 2020 | 46.66 | 46.66 | 42.85 | 42.85 | 135,821 | -4.87(-10.21%) |
Feb 26, 2020 | 48.50 | 49.11 | 47.39 | 47.72 | 242,797 | -0.40(-0.83%) |
Feb 25, 2020 | 48.91 | 49.21 | 46.92 | 48.12 | 222,553 | -0.35(-0.72%) |
Feb 24, 2020 | 49.60 | 49.75 | 47.31 | 48.47 | 207,629 | -3.33(-6.43%) |
Feb 21, 2020 | 48.28 | 52.77 | 45.37 | 51.80 | 327,900 | +6.82(+15.16%) |
Feb 20, 2020 | 45.76 | 47.02 | 44.98 | 44.98 | 168,026 | -0.87(-1.90%) |
Feb 19, 2020 | 44.32 | 46.40 | 44.16 | 45.85 | 155,388 | +1.71(+3.87%) |
Feb 18, 2020 | 44.18 | 44.48 | 43.63 | 44.14 | 80,852 | -0.18(-0.41%) |
Feb 14, 2020 | 45.79 | 46.05 | 44.12 | 44.32 | 62,600 | -1.47(-3.21%) |
Feb 13, 2020 | 45.67 | 46.33 | 45.45 | 45.79 | 57,118 | -0.12(-0.26%) |
Feb 12, 2020 | 46.32 | 46.66 | 45.68 | 45.91 | 66,739 | -0.24(-0.52%) |
Feb 11, 2020 | 45.34 | 46.60 | 45.34 | 46.15 | 98,295 | +1.01(+2.24%) |
Feb 10, 2020 | 45.69 | 46.06 | 44.93 | 45.14 | 111,357 | -0.52(-1.14%) |
Feb 07, 2020 | 48.50 | 48.51 | 45.40 | 45.66 | 136,700 | -2.93(-6.03%) |
Feb 06, 2020 | 50.10 | 50.40 | 48.52 | 48.59 | 54,072 | -1.26(-2.53%) |
Feb 05, 2020 | 51.20 | 51.23 | 49.67 | 49.85 | 50,340 | -0.88(-1.73%) |
Feb 04, 2020 | 50.91 | 51.34 | 50.73 | 50.73 | 88,478 | +0.48(+0.96%) |