Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.61 | 40.61 | 38.50 | 38.67 | 633,916 | -2.69(-6.49%) |
Apr 29, 2020 | 39.46 | 41.54 | 38.71 | 41.35 | 1,132,405 | +3.63(+9.61%) |
Apr 28, 2020 | 37.80 | 39.36 | 37.17 | 37.73 | 977,288 | +1.59(+4.39%) |
Apr 27, 2020 | 33.97 | 36.56 | 33.78 | 36.14 | 593,058 | +2.91(+8.75%) |
Apr 24, 2020 | 33.04 | 33.75 | 31.80 | 33.23 | 717,851 | +0.71(+2.18%) |
Apr 23, 2020 | 33.29 | 34.24 | 32.49 | 32.52 | 800,852 | -0.18(-0.56%) |
Apr 22, 2020 | 32.53 | 34.04 | 31.86 | 32.71 | 1,629,531 | +1.76(+5.70%) |
Apr 21, 2020 | 29.76 | 31.29 | 29.34 | 30.94 | 861,513 | -0.30(-0.95%) |
Apr 20, 2020 | 29.96 | 32.13 | 29.42 | 31.24 | 962,737 | +0.10(+0.33%) |
Apr 17, 2020 | 28.41 | 31.50 | 28.30 | 31.14 | 1,060,036 | +4.01(+14.76%) |
Apr 16, 2020 | 30.15 | 30.15 | 26.96 | 27.13 | 1,059,500 | -2.81(-9.40%) |
Apr 15, 2020 | 32.25 | 32.25 | 29.80 | 29.95 | 472,313 | -3.29(-9.91%) |
Apr 14, 2020 | 33.73 | 35.02 | 32.30 | 33.24 | 654,523 | -0.06(-0.19%) |
Apr 13, 2020 | 36.85 | 36.85 | 32.82 | 33.31 | 703,188 | -3.48(-9.46%) |
Apr 09, 2020 | 36.66 | 38.12 | 35.60 | 36.79 | 1,087,124 | +1.88(+5.39%) |
Apr 08, 2020 | 34.25 | 35.43 | 33.58 | 34.90 | 945,727 | +1.28(+3.82%) |
Apr 07, 2020 | 34.05 | 35.08 | 32.64 | 33.62 | 1,639,708 | +1.82(+5.72%) |
Apr 06, 2020 | 31.68 | 32.50 | 30.37 | 31.80 | 3,080,787 | +3.07(+10.70%) |
Apr 03, 2020 | 29.13 | 29.93 | 27.74 | 28.73 | 1,146,178 | -0.56(-1.92%) |
Apr 02, 2020 | 28.40 | 29.94 | 27.95 | 29.29 | 1,229,214 | +0.96(+3.39%) |
Apr 01, 2020 | 28.67 | 29.16 | 27.82 | 28.33 | 736,706 | -1.99(-6.57%) |
Mar 31, 2020 | 29.97 | 31.71 | 29.46 | 30.33 | 687,832 | +0.46(+1.55%) |
Mar 30, 2020 | 30.99 | 32.19 | 29.01 | 29.86 | 915,142 | -1.63(-5.19%) |
Mar 27, 2020 | 30.81 | 32.19 | 30.25 | 31.50 | 486,838 | -1.16(-3.56%) |
Mar 26, 2020 | 29.31 | 32.89 | 28.56 | 32.66 | 836,879 | +3.31(+11.29%) |
Mar 25, 2020 | 29.65 | 30.61 | 27.40 | 29.35 | 1,739,368 | +0.42(+1.44%) |
Mar 24, 2020 | 29.65 | 30.55 | 28.35 | 28.93 | 725,358 | +1.60(+5.84%) |
Mar 23, 2020 | 28.09 | 28.70 | 25.20 | 27.34 | 768,385 | -0.92(-3.27%) |
Mar 20, 2020 | 28.68 | 30.87 | 27.23 | 28.26 | 1,488,904 | +0.36(+1.29%) |
Mar 19, 2020 | 21.86 | 29.01 | 20.32 | 27.90 | 1,309,939 | +5.46(+24.35%) |
Mar 18, 2020 | 27.18 | 27.29 | 21.30 | 22.44 | 1,114,455 | -5.60(-19.98%) |
Mar 17, 2020 | 29.22 | 30.21 | 26.77 | 28.04 | 951,353 | -0.50(-1.75%) |
Mar 16, 2020 | 30.96 | 32.51 | 28.43 | 28.54 | 796,685 | -8.08(-22.06%) |
Mar 13, 2020 | 35.02 | 36.72 | 32.31 | 36.61 | 1,021,244 | +4.09(+12.57%) |
Mar 12, 2020 | 32.99 | 35.03 | 31.18 | 32.52 | 855,678 | -3.44(-9.57%) |
Mar 11, 2020 | 38.12 | 38.63 | 35.40 | 35.97 | 696,890 | -3.41(-8.67%) |
Mar 10, 2020 | 39.66 | 40.85 | 37.38 | 39.38 | 934,591 | +1.66(+4.40%) |
Mar 09, 2020 | 40.10 | 41.68 | 37.25 | 37.72 | 741,639 | -6.76(-15.21%) |
Mar 06, 2020 | 43.47 | 45.50 | 43.27 | 44.48 | 584,358 | -1.20(-2.63%) |
Mar 05, 2020 | 47.65 | 47.82 | 45.13 | 45.68 | 536,555 | -3.68(-7.46%) |
Mar 04, 2020 | 48.81 | 49.64 | 47.55 | 49.37 | 689,363 | +1.18(+2.45%) |
Mar 03, 2020 | 51.41 | 52.12 | 48.08 | 48.18 | 641,031 | -3.30(-6.42%) |
Mar 02, 2020 | 49.29 | 51.61 | 48.61 | 51.49 | 704,474 | +2.20(+4.46%) |
Feb 28, 2020 | 49.72 | 50.64 | 48.53 | 49.29 | 698,347 | -2.22(-4.32%) |
Feb 27, 2020 | 52.23 | 53.92 | 51.11 | 51.52 | 427,696 | -1.90(-3.56%) |
Feb 26, 2020 | 55.07 | 55.70 | 53.21 | 53.42 | 348,616 | -1.34(-2.44%) |
Feb 25, 2020 | 57.04 | 57.08 | 54.64 | 54.76 | 334,979 | -2.13(-3.75%) |
Feb 24, 2020 | 57.28 | 57.28 | 56.38 | 56.89 | 405,090 | -2.03(-3.45%) |
Feb 21, 2020 | 59.75 | 59.93 | 58.73 | 58.92 | 275,004 | -1.16(-1.94%) |
Feb 20, 2020 | 59.57 | 60.44 | 59.54 | 60.08 | 237,314 | +0.55(+0.93%) |
Feb 19, 2020 | 59.62 | 59.90 | 59.38 | 59.53 | 204,394 | +0.16(+0.26%) |
Feb 18, 2020 | 59.94 | 60.37 | 59.15 | 59.37 | 250,270 | -0.85(-1.41%) |
Feb 14, 2020 | 60.30 | 60.57 | 59.99 | 60.22 | 251,816 | -0.10(-0.17%) |
Feb 13, 2020 | 59.56 | 60.33 | 59.55 | 60.32 | 159,716 | +0.39(+0.65%) |
Feb 12, 2020 | 60.08 | 60.24 | 59.46 | 59.93 | 246,723 | +0.41(+0.68%) |
Feb 11, 2020 | 59.43 | 60.31 | 59.38 | 59.53 | 253,045 | +0.32(+0.55%) |
Feb 10, 2020 | 59.03 | 59.24 | 58.62 | 59.20 | 313,092 | -0.04(-0.06%) |
Feb 07, 2020 | 59.37 | 59.85 | 59.23 | 59.24 | 296,025 | -0.49(-0.82%) |
Feb 06, 2020 | 61.36 | 61.36 | 59.71 | 59.73 | 307,901 | -1.27(-2.09%) |
Feb 05, 2020 | 60.62 | 61.14 | 60.56 | 61.00 | 268,954 | +1.17(+1.96%) |
Feb 04, 2020 | 60.36 | 60.47 | 59.62 | 59.83 | 335,232 | +0.53(+0.90%) |