Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.85 | 37.88 | 37.18 | 37.36 | 284,280 | -1.11(-2.90%) |
Apr 29, 2020 | 38.18 | 38.73 | 37.95 | 38.47 | 135,474 | +1.64(+4.46%) |
Apr 28, 2020 | 37.44 | 37.77 | 36.67 | 36.83 | 281,628 | +0.34(+0.92%) |
Apr 27, 2020 | 35.37 | 36.59 | 35.37 | 36.50 | 164,961 | +1.56(+4.47%) |
Apr 24, 2020 | 34.87 | 35.10 | 34.31 | 34.93 | 112,684 | +0.51(+1.49%) |
Apr 23, 2020 | 34.56 | 35.13 | 34.42 | 34.42 | 394,785 | +0.03(+0.09%) |
Apr 22, 2020 | 34.63 | 34.69 | 34.33 | 34.39 | 182,759 | +0.52(+1.53%) |
Apr 21, 2020 | 34.07 | 34.41 | 33.75 | 33.87 | 233,748 | -1.10(-3.14%) |
Apr 20, 2020 | 34.97 | 35.61 | 34.61 | 34.97 | 242,973 | -0.73(-2.03%) |
Apr 17, 2020 | 35.08 | 35.79 | 34.87 | 35.70 | 537,799 | +2.05(+6.10%) |
Apr 16, 2020 | 34.48 | 34.48 | 33.35 | 33.64 | 160,503 | -0.78(-2.28%) |
Apr 15, 2020 | 34.73 | 34.74 | 34.29 | 34.43 | 204,141 | -1.69(-4.67%) |
Apr 14, 2020 | 37.15 | 37.15 | 35.57 | 36.11 | 429,542 | +0.01(+0.04%) |
Apr 13, 2020 | 37.58 | 37.58 | 35.78 | 36.10 | 298,512 | -1.40(-3.72%) |
Apr 09, 2020 | 36.84 | 37.93 | 36.65 | 37.50 | 314,591 | +1.70(+4.76%) |
Apr 08, 2020 | 34.88 | 35.99 | 34.44 | 35.79 | 262,864 | +1.52(+4.44%) |
Apr 07, 2020 | 35.76 | 36.11 | 34.27 | 34.27 | 444,447 | +0.26(+0.77%) |
Apr 06, 2020 | 32.87 | 34.27 | 32.87 | 34.01 | 354,781 | +2.73(+8.73%) |
Apr 03, 2020 | 31.82 | 32.24 | 30.89 | 31.28 | 1,278,740 | -0.82(-2.54%) |
Apr 02, 2020 | 31.02 | 32.21 | 30.96 | 32.09 | 259,477 | +0.91(+2.92%) |
Apr 01, 2020 | 31.58 | 31.81 | 30.91 | 31.18 | 375,258 | -2.07(-6.23%) |
Mar 31, 2020 | 34.20 | 34.45 | 33.05 | 33.26 | 555,221 | -1.14(-3.31%) |
Mar 30, 2020 | 33.86 | 34.46 | 33.19 | 34.39 | 400,929 | +0.58(+1.70%) |
Mar 27, 2020 | 33.90 | 34.81 | 33.20 | 33.82 | 723,961 | -1.42(-4.03%) |
Mar 26, 2020 | 33.42 | 35.43 | 33.42 | 35.24 | 1,419,158 | +2.23(+6.76%) |
Mar 25, 2020 | 32.51 | 34.30 | 31.30 | 33.00 | 1,068,532 | +1.10(+3.46%) |
Mar 24, 2020 | 29.75 | 31.99 | 29.75 | 31.90 | 553,955 | +3.82(+13.60%) |
Mar 23, 2020 | 29.63 | 29.73 | 27.92 | 28.08 | 533,369 | -2.03(-6.73%) |
Mar 20, 2020 | 31.91 | 32.05 | 29.85 | 30.11 | 376,364 | -1.28(-4.07%) |
Mar 19, 2020 | 29.93 | 32.12 | 28.70 | 31.38 | 323,026 | +0.58(+1.89%) |
Mar 18, 2020 | 30.99 | 31.54 | 29.11 | 30.80 | 435,143 | -2.71(-8.10%) |
Mar 17, 2020 | 32.50 | 34.05 | 31.15 | 33.51 | 532,970 | +1.75(+5.50%) |
Mar 16, 2020 | 31.50 | 34.26 | 30.55 | 31.77 | 875,483 | -5.30(-14.30%) |
Mar 13, 2020 | 35.13 | 37.12 | 33.71 | 37.06 | 519,667 | +4.28(+13.07%) |
Mar 12, 2020 | 33.31 | 35.54 | 32.31 | 32.78 | 746,798 | -3.69(-10.12%) |
Mar 11, 2020 | 37.41 | 37.76 | 35.94 | 36.47 | 377,658 | -2.23(-5.75%) |
Mar 10, 2020 | 37.94 | 38.70 | 36.40 | 38.70 | 299,358 | +2.51(+6.93%) |
Mar 09, 2020 | 36.72 | 38.05 | 35.89 | 36.19 | 815,308 | -4.64(-11.36%) |
Mar 06, 2020 | 40.47 | 41.38 | 40.05 | 40.83 | 449,408 | -1.50(-3.53%) |
Mar 05, 2020 | 43.00 | 43.20 | 41.93 | 42.32 | 351,795 | -2.05(-4.62%) |
Mar 04, 2020 | 43.84 | 44.44 | 42.95 | 44.37 | 1,785,564 | +1.27(+2.94%) |
Mar 03, 2020 | 44.92 | 45.34 | 42.78 | 43.11 | 664,487 | -1.74(-3.88%) |
Mar 02, 2020 | 43.06 | 44.84 | 42.43 | 44.84 | 790,764 | +2.06(+4.83%) |
Feb 28, 2020 | 42.06 | 43.06 | 41.61 | 42.78 | 614,068 | -0.83(-1.90%) |
Feb 27, 2020 | 44.35 | 45.26 | 43.31 | 43.61 | 510,255 | -1.91(-4.20%) |
Feb 26, 2020 | 46.09 | 46.66 | 45.52 | 45.52 | 411,642 | -0.36(-0.78%) |
Feb 25, 2020 | 47.93 | 47.98 | 45.69 | 45.88 | 416,944 | -2.09(-4.36%) |
Feb 24, 2020 | 47.86 | 48.41 | 47.70 | 47.98 | 620,840 | -1.74(-3.51%) |
Feb 21, 2020 | 50.15 | 50.15 | 49.53 | 49.72 | 86,662 | -0.69(-1.37%) |
Feb 20, 2020 | 50.34 | 50.72 | 50.06 | 50.41 | 127,035 | -0.02(-0.03%) |
Feb 19, 2020 | 50.24 | 50.58 | 50.24 | 50.43 | 115,171 | +0.43(+0.85%) |
Feb 18, 2020 | 50.28 | 50.39 | 49.84 | 50.00 | 92,540 | -0.39(-0.78%) |
Feb 14, 2020 | 50.27 | 50.43 | 50.19 | 50.39 | 83,258 | +0.14(+0.28%) |
Feb 13, 2020 | 49.99 | 50.33 | 49.92 | 50.25 | 99,832 | +0.05(+0.10%) |
Feb 12, 2020 | 50.31 | 50.39 | 50.10 | 50.20 | 106,381 | +0.19(+0.39%) |
Feb 11, 2020 | 50.10 | 50.30 | 50.00 | 50.01 | 179,481 | +0.17(+0.34%) |
Feb 10, 2020 | 49.48 | 49.85 | 49.48 | 49.84 | 110,191 | +0.18(+0.36%) |
Feb 07, 2020 | 49.64 | 49.80 | 49.48 | 49.66 | 220,680 | -0.21(-0.43%) |
Feb 06, 2020 | 50.21 | 50.21 | 49.78 | 49.87 | 144,559 | -0.05(-0.11%) |
Feb 05, 2020 | 49.82 | 49.98 | 49.56 | 49.93 | 248,236 | +0.65(+1.31%) |
Feb 04, 2020 | 49.28 | 49.67 | 49.23 | 49.28 | 237,846 | +0.67(+1.38%) |