Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.83 | 42.00 | 40.65 | 40.69 | 265,839 | -1.12(-2.68%) |
Apr 29, 2020 | 41.29 | 42.04 | 40.36 | 41.81 | 305,075 | +1.22(+3.01%) |
Apr 28, 2020 | 42.99 | 43.03 | 40.07 | 40.59 | 811,012 | -1.32(-3.16%) |
Apr 27, 2020 | 41.01 | 42.61 | 40.78 | 41.91 | 828,651 | +1.85(+4.63%) |
Apr 24, 2020 | 39.62 | 40.27 | 39.01 | 40.06 | 451,100 | +1.29(+3.31%) |
Apr 23, 2020 | 39.57 | 40.00 | 38.75 | 38.77 | 358,521 | -0.15(-0.37%) |
Apr 22, 2020 | 38.94 | 39.40 | 38.42 | 38.92 | 421,196 | +1.17(+3.10%) |
Apr 21, 2020 | 38.42 | 38.49 | 36.91 | 37.75 | 338,638 | -0.81(-2.10%) |
Apr 20, 2020 | 37.26 | 39.32 | 37.08 | 38.56 | 560,749 | +1.15(+3.07%) |
Apr 17, 2020 | 37.62 | 37.62 | 36.62 | 37.41 | 276,800 | +1.20(+3.31%) |
Apr 16, 2020 | 35.87 | 36.29 | 35.35 | 36.21 | 295,336 | +1.16(+3.31%) |
Apr 15, 2020 | 34.93 | 35.55 | 34.00 | 35.05 | 325,211 | -0.47(-1.32%) |
Apr 14, 2020 | 34.76 | 35.61 | 34.23 | 35.52 | 300,480 | +1.99(+5.93%) |
Apr 13, 2020 | 33.61 | 33.61 | 32.38 | 33.53 | 205,798 | +0.23(+0.69%) |
Apr 09, 2020 | 33.29 | 33.53 | 32.67 | 33.30 | 294,500 | +0.74(+2.27%) |
Apr 08, 2020 | 32.30 | 32.58 | 31.50 | 32.56 | 148,462 | +1.08(+3.43%) |
Apr 07, 2020 | 32.99 | 33.09 | 31.40 | 31.48 | 186,492 | -0.31(-0.98%) |
Apr 06, 2020 | 31.49 | 31.87 | 30.95 | 31.79 | 130,906 | +2.00(+6.71%) |
Apr 03, 2020 | 30.24 | 30.50 | 29.54 | 29.79 | 81,100 | -0.30(-0.98%) |
Apr 02, 2020 | 28.86 | 30.27 | 28.71 | 30.09 | 227,362 | +0.96(+3.28%) |
Apr 01, 2020 | 30.00 | 30.88 | 28.82 | 29.13 | 201,897 | -2.15(-6.87%) |
Mar 31, 2020 | 32.29 | 32.29 | 30.63 | 31.28 | 244,476 | -0.69(-2.16%) |
Mar 30, 2020 | 31.71 | 31.97 | 30.53 | 31.97 | 252,630 | +0.61(+1.95%) |
Mar 27, 2020 | 31.50 | 32.27 | 31.21 | 31.36 | 316,500 | -1.27(-3.88%) |
Mar 26, 2020 | 31.33 | 33.00 | 31.19 | 32.62 | 480,626 | +1.84(+5.96%) |
Mar 25, 2020 | 30.60 | 31.60 | 29.69 | 30.79 | 353,704 | +0.80(+2.67%) |
Mar 24, 2020 | 28.94 | 30.05 | 28.21 | 29.99 | 464,485 | +3.01(+11.16%) |
Mar 23, 2020 | 27.07 | 27.66 | 26.00 | 26.98 | 237,271 | -0.18(-0.66%) |
Mar 20, 2020 | 27.91 | 28.75 | 26.96 | 27.16 | 323,800 | +0.15(+0.56%) |
Mar 19, 2020 | 24.91 | 27.30 | 24.64 | 27.01 | 232,989 | +1.99(+7.95%) |
Mar 18, 2020 | 24.83 | 26.59 | 24.00 | 25.02 | 376,154 | -1.53(-5.74%) |
Mar 17, 2020 | 25.12 | 27.45 | 24.00 | 26.55 | 272,606 | +2.05(+8.35%) |
Mar 16, 2020 | 25.00 | 26.33 | 24.49 | 24.50 | 322,277 | -3.91(-13.76%) |
Mar 13, 2020 | 29.17 | 29.98 | 26.00 | 28.41 | 356,700 | +0.69(+2.49%) |
Mar 12, 2020 | 30.00 | 30.00 | 27.56 | 27.72 | 612,071 | -4.42(-13.75%) |
Mar 11, 2020 | 33.47 | 33.84 | 31.85 | 32.14 | 248,716 | -1.94(-5.69%) |
Mar 10, 2020 | 34.82 | 34.96 | 32.50 | 34.08 | 418,183 | +0.32(+0.95%) |
Mar 09, 2020 | 35.99 | 36.38 | 33.70 | 33.76 | 285,010 | -3.93(-10.42%) |
Mar 06, 2020 | 36.40 | 37.85 | 36.31 | 37.69 | 336,700 | +0.33(+0.87%) |
Mar 05, 2020 | 36.18 | 37.50 | 36.10 | 37.36 | 230,384 | +0.34(+0.92%) |
Mar 04, 2020 | 36.26 | 37.06 | 35.91 | 37.02 | 356,468 | +1.93(+5.50%) |
Mar 03, 2020 | 35.14 | 35.90 | 33.96 | 35.09 | 225,706 | +0.15(+0.42%) |
Mar 02, 2020 | 34.78 | 34.96 | 33.94 | 34.94 | 202,818 | +0.55(+1.60%) |
Feb 28, 2020 | 32.85 | 34.50 | 32.83 | 34.39 | 345,400 | +0.37(+1.09%) |
Feb 27, 2020 | 34.00 | 35.21 | 33.00 | 34.02 | 349,798 | -0.23(-0.67%) |
Feb 26, 2020 | 34.36 | 35.03 | 33.80 | 34.25 | 241,783 | +0.15(+0.44%) |
Feb 25, 2020 | 35.28 | 35.28 | 33.69 | 34.10 | 312,005 | -0.77(-2.21%) |
Feb 24, 2020 | 35.23 | 35.47 | 34.40 | 34.87 | 330,228 | -1.54(-4.23%) |
Feb 21, 2020 | 36.84 | 36.99 | 36.15 | 36.41 | 240,800 | -0.73(-1.97%) |
Feb 20, 2020 | 37.42 | 37.42 | 36.45 | 37.14 | 333,674 | -0.49(-1.30%) |
Feb 19, 2020 | 37.22 | 37.92 | 36.83 | 37.63 | 325,560 | +0.67(+1.81%) |
Feb 18, 2020 | 37.03 | 37.03 | 36.37 | 36.96 | 209,147 | +0.10(+0.27%) |
Feb 14, 2020 | 36.83 | 37.12 | 36.44 | 36.86 | 171,600 | +0.32(+0.88%) |
Feb 13, 2020 | 36.40 | 36.94 | 36.10 | 36.54 | 156,572 | +0.15(+0.41%) |
Feb 12, 2020 | 36.28 | 36.44 | 35.80 | 36.39 | 223,492 | +0.43(+1.20%) |
Feb 11, 2020 | 36.17 | 36.28 | 35.56 | 35.96 | 344,095 | +0.23(+0.64%) |
Feb 10, 2020 | 34.93 | 35.73 | 34.82 | 35.73 | 263,169 | +1.01(+2.91%) |
Feb 07, 2020 | 35.40 | 35.44 | 34.72 | 34.72 | 268,000 | -0.55(-1.56%) |
Feb 06, 2020 | 35.13 | 35.37 | 34.58 | 35.27 | 203,651 | +0.56(+1.61%) |
Feb 05, 2020 | 34.77 | 34.88 | 34.35 | 34.71 | 228,597 | +0.62(+1.82%) |
Feb 04, 2020 | 33.82 | 34.14 | 33.56 | 34.09 | 186,960 | +0.91(+2.74%) |