Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.95 | 35.26 | 33.63 | 33.84 | 659,980 | -1.29(-3.68%) |
Apr 29, 2020 | 34.40 | 35.55 | 34.07 | 35.13 | 893,285 | +1.43(+4.25%) |
Apr 28, 2020 | 33.48 | 34.49 | 32.76 | 33.70 | 1,007,626 | +0.71(+2.16%) |
Apr 27, 2020 | 31.23 | 33.69 | 31.18 | 32.99 | 855,742 | +1.97(+6.36%) |
Apr 24, 2020 | 30.78 | 31.40 | 30.39 | 31.02 | 727,627 | +0.59(+1.94%) |
Apr 23, 2020 | 30.06 | 30.96 | 29.83 | 30.43 | 575,435 | +0.65(+2.19%) |
Apr 22, 2020 | 31.09 | 31.09 | 29.64 | 29.77 | 747,107 | -0.38(-1.27%) |
Apr 21, 2020 | 29.05 | 30.71 | 28.79 | 30.16 | 1,087,074 | +0.19(+0.64%) |
Apr 20, 2020 | 29.61 | 30.73 | 29.40 | 29.97 | 1,247,260 | -0.16(-0.55%) |
Apr 17, 2020 | 30.77 | 31.85 | 29.71 | 30.13 | 1,185,617 | +0.07(+0.23%) |
Apr 16, 2020 | 29.97 | 30.51 | 29.28 | 30.06 | 800,127 | +0.35(+1.17%) |
Apr 15, 2020 | 29.82 | 31.68 | 29.05 | 29.71 | 781,374 | -1.52(-4.87%) |
Apr 14, 2020 | 30.74 | 31.56 | 30.05 | 31.23 | 675,303 | +1.56(+5.27%) |
Apr 13, 2020 | 30.79 | 30.83 | 28.40 | 29.67 | 928,246 | -1.47(-4.71%) |
Apr 09, 2020 | 30.08 | 32.72 | 29.90 | 31.14 | 1,325,386 | +1.84(+6.29%) |
Apr 08, 2020 | 27.88 | 29.96 | 27.38 | 29.30 | 920,626 | +1.76(+6.40%) |
Apr 07, 2020 | 28.32 | 29.18 | 27.20 | 27.53 | 1,054,293 | +0.96(+3.63%) |
Apr 06, 2020 | 24.93 | 26.78 | 24.61 | 26.57 | 1,191,133 | +2.91(+12.30%) |
Apr 03, 2020 | 24.71 | 25.35 | 23.13 | 23.66 | 1,311,225 | -1.19(-4.79%) |
Apr 02, 2020 | 24.40 | 25.72 | 24.18 | 24.85 | 1,377,179 | +0.10(+0.42%) |
Apr 01, 2020 | 25.05 | 25.55 | 23.94 | 24.75 | 1,091,019 | -1.53(-5.82%) |
Mar 31, 2020 | 27.65 | 27.79 | 25.94 | 26.27 | 1,302,961 | -1.19(-4.33%) |
Mar 30, 2020 | 26.49 | 27.97 | 25.27 | 27.46 | 1,512,315 | +0.43(+1.57%) |
Mar 27, 2020 | 29.03 | 29.17 | 26.46 | 27.04 | 1,455,714 | -3.13(-10.37%) |
Mar 26, 2020 | 31.29 | 31.98 | 29.33 | 30.17 | 1,402,313 | -0.57(-1.86%) |
Mar 25, 2020 | 28.95 | 32.31 | 27.67 | 30.74 | 1,328,011 | +1.79(+6.18%) |
Mar 24, 2020 | 25.51 | 29.29 | 25.38 | 28.95 | 1,008,854 | +4.31(+17.48%) |
Mar 23, 2020 | 27.85 | 28.50 | 23.10 | 24.64 | 1,613,297 | -3.68(-13.00%) |
Mar 20, 2020 | 30.84 | 31.09 | 27.44 | 28.32 | 1,299,021 | -2.08(-6.86%) |
Mar 19, 2020 | 28.45 | 30.47 | 25.71 | 30.41 | 1,671,703 | +1.71(+5.96%) |
Mar 18, 2020 | 31.21 | 31.89 | 27.44 | 28.70 | 1,182,681 | -4.06(-12.38%) |
Mar 17, 2020 | 30.94 | 33.24 | 30.37 | 32.75 | 1,252,422 | +2.55(+8.46%) |
Mar 16, 2020 | 28.67 | 31.69 | 28.50 | 30.20 | 1,600,259 | -4.66(-13.36%) |
Mar 13, 2020 | 36.38 | 36.76 | 33.03 | 34.86 | 1,500,385 | +0.00(+0.00%) |
Mar 12, 2020 | 35.36 | 35.99 | 33.17 | 34.86 | 1,587,411 | -3.16(-8.32%) |
Mar 11, 2020 | 38.10 | 38.52 | 36.77 | 38.02 | 1,279,411 | -1.30(-3.31%) |
Mar 10, 2020 | 39.36 | 39.53 | 36.99 | 39.32 | 1,527,652 | +1.45(+3.83%) |
Mar 09, 2020 | 37.88 | 39.31 | 36.86 | 37.87 | 1,250,437 | -2.46(-6.10%) |
Mar 06, 2020 | 38.89 | 40.56 | 38.78 | 40.33 | 712,084 | -0.13(-0.32%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.42 | 40.46 | 591,187 | -0.80(-1.94%) |
Mar 04, 2020 | 40.79 | 41.39 | 40.48 | 41.26 | 791,492 | +1.34(+3.35%) |
Mar 03, 2020 | 40.17 | 41.49 | 39.79 | 39.92 | 1,352,345 | -0.20(-0.50%) |
Mar 02, 2020 | 37.68 | 40.14 | 37.11 | 40.12 | 1,169,729 | +2.78(+7.44%) |
Feb 28, 2020 | 37.51 | 38.54 | 36.39 | 37.34 | 2,669,193 | -1.04(-2.72%) |
Feb 27, 2020 | 39.96 | 40.48 | 38.35 | 38.38 | 1,430,116 | -2.32(-5.70%) |
Feb 26, 2020 | 42.80 | 43.36 | 40.49 | 40.70 | 1,129,744 | -1.93(-4.52%) |
Feb 25, 2020 | 43.75 | 43.85 | 42.36 | 42.63 | 731,726 | -0.96(-2.21%) |
Feb 24, 2020 | 43.11 | 44.30 | 42.71 | 43.59 | 1,257,407 | -1.03(-2.32%) |
Feb 21, 2020 | 44.33 | 44.83 | 44.01 | 44.63 | 914,944 | +0.01(+0.02%) |
Feb 20, 2020 | 44.03 | 44.72 | 43.78 | 44.62 | 599,538 | +0.50(+1.12%) |
Feb 19, 2020 | 44.09 | 44.63 | 43.82 | 44.12 | 964,329 | +0.06(+0.14%) |
Feb 18, 2020 | 44.29 | 44.47 | 43.70 | 44.06 | 756,599 | -0.38(-0.85%) |
Feb 14, 2020 | 44.78 | 44.89 | 44.39 | 44.44 | 448,535 | -0.33(-0.73%) |
Feb 13, 2020 | 44.87 | 44.91 | 44.41 | 44.77 | 461,976 | -0.37(-0.82%) |
Feb 12, 2020 | 45.49 | 45.63 | 44.43 | 45.14 | 793,409 | -0.16(-0.36%) |
Feb 11, 2020 | 46.11 | 46.49 | 45.26 | 45.31 | 913,406 | -0.73(-1.58%) |
Feb 10, 2020 | 45.66 | 46.13 | 45.44 | 46.03 | 977,122 | +0.33(+0.72%) |
Feb 07, 2020 | 44.67 | 45.96 | 44.43 | 45.70 | 751,611 | +1.02(+2.28%) |
Feb 06, 2020 | 44.47 | 45.31 | 44.18 | 44.69 | 1,356,760 | +0.65(+1.47%) |
Feb 05, 2020 | 42.12 | 45.45 | 41.52 | 44.04 | 2,994,930 | +0.59(+1.35%) |
Feb 04, 2020 | 42.23 | 43.68 | 42.09 | 43.45 | 1,265,562 | +1.71(+4.10%) |