Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.25 | 40.50 | 38.73 | 39.82 | 331,156 | -1.25(-3.04%) |
Apr 29, 2020 | 41.92 | 41.92 | 39.92 | 41.07 | 245,444 | +0.37(+0.91%) |
Apr 28, 2020 | 43.84 | 43.84 | 40.48 | 40.70 | 295,383 | -2.40(-5.57%) |
Apr 27, 2020 | 42.05 | 43.78 | 41.58 | 43.10 | 326,513 | +1.68(+4.06%) |
Apr 24, 2020 | 38.92 | 41.88 | 38.79 | 41.42 | 542,100 | +2.88(+7.47%) |
Apr 23, 2020 | 37.94 | 40.00 | 37.94 | 38.54 | 277,208 | +0.88(+2.34%) |
Apr 22, 2020 | 36.00 | 38.07 | 35.11 | 37.66 | 442,921 | +1.80(+5.02%) |
Apr 21, 2020 | 35.58 | 36.58 | 34.35 | 35.86 | 310,083 | -0.41(-1.13%) |
Apr 20, 2020 | 34.00 | 37.25 | 33.76 | 36.27 | 387,547 | +1.55(+4.46%) |
Apr 17, 2020 | 34.50 | 35.39 | 33.51 | 34.72 | 634,400 | +1.46(+4.39%) |
Apr 16, 2020 | 32.00 | 33.51 | 31.60 | 33.26 | 315,091 | +1.31(+4.10%) |
Apr 15, 2020 | 32.67 | 33.23 | 31.40 | 31.95 | 292,103 | -2.29(-6.69%) |
Apr 14, 2020 | 33.97 | 34.50 | 33.11 | 34.24 | 484,388 | +1.09(+3.29%) |
Apr 13, 2020 | 33.60 | 34.22 | 31.74 | 33.15 | 268,210 | -0.53(-1.57%) |
Apr 09, 2020 | 32.04 | 34.73 | 31.55 | 33.68 | 551,900 | +2.19(+6.95%) |
Apr 08, 2020 | 30.55 | 31.59 | 29.40 | 31.49 | 336,556 | +1.62(+5.42%) |
Apr 07, 2020 | 31.15 | 31.65 | 29.72 | 29.87 | 405,286 | -0.21(-0.70%) |
Apr 06, 2020 | 29.23 | 30.64 | 28.86 | 30.08 | 496,133 | +2.33(+8.40%) |
Apr 03, 2020 | 29.32 | 30.42 | 27.42 | 27.75 | 546,700 | -1.68(-5.71%) |
Apr 02, 2020 | 28.49 | 29.80 | 28.21 | 29.43 | 408,644 | +0.29(+1.00%) |
Apr 01, 2020 | 30.74 | 31.65 | 28.70 | 29.14 | 453,303 | -3.24(-10.01%) |
Mar 31, 2020 | 33.31 | 34.00 | 31.32 | 32.38 | 393,031 | -1.37(-4.06%) |
Mar 30, 2020 | 33.88 | 34.10 | 30.26 | 33.75 | 410,846 | -0.13(-0.38%) |
Mar 27, 2020 | 30.97 | 34.56 | 30.23 | 33.88 | 567,900 | +1.34(+4.12%) |
Mar 26, 2020 | 32.27 | 34.94 | 30.86 | 32.54 | 477,024 | +0.37(+1.15%) |
Mar 25, 2020 | 31.83 | 34.13 | 30.55 | 32.17 | 635,282 | +0.65(+2.06%) |
Mar 24, 2020 | 29.25 | 32.00 | 28.66 | 31.52 | 725,164 | +3.64(+13.06%) |
Mar 23, 2020 | 28.33 | 30.43 | 26.01 | 27.88 | 528,335 | +0.38(+1.38%) |
Mar 20, 2020 | 26.30 | 28.80 | 26.18 | 27.50 | 813,700 | +1.89(+7.38%) |
Mar 19, 2020 | 21.07 | 26.16 | 20.76 | 25.61 | 633,830 | +4.11(+19.12%) |
Mar 18, 2020 | 24.97 | 26.82 | 20.03 | 21.50 | 1,076,032 | -5.34(-19.90%) |
Mar 17, 2020 | 25.97 | 27.63 | 24.01 | 26.84 | 936,614 | +1.51(+5.96%) |
Mar 16, 2020 | 24.89 | 29.20 | 23.78 | 25.33 | 950,193 | -3.52(-12.20%) |
Mar 13, 2020 | 29.15 | 29.15 | 24.21 | 28.85 | 1,254,800 | +1.60(+5.87%) |
Mar 12, 2020 | 30.09 | 30.50 | 25.51 | 27.25 | 1,273,079 | -5.64(-17.15%) |
Mar 11, 2020 | 35.63 | 35.90 | 32.72 | 32.89 | 620,662 | -3.93(-10.67%) |
Mar 10, 2020 | 37.07 | 37.09 | 33.70 | 36.82 | 486,677 | +1.14(+3.20%) |
Mar 09, 2020 | 36.99 | 38.23 | 35.44 | 35.68 | 520,776 | -4.07(-10.24%) |
Mar 06, 2020 | 39.47 | 40.95 | 38.90 | 39.75 | 450,300 | -1.49(-3.61%) |
Mar 05, 2020 | 39.50 | 43.33 | 39.27 | 41.24 | 480,599 | +0.69(+1.70%) |
Mar 04, 2020 | 39.39 | 40.57 | 38.78 | 40.55 | 600,716 | +2.39(+6.26%) |
Mar 03, 2020 | 40.07 | 41.19 | 37.49 | 38.16 | 673,326 | -1.88(-4.70%) |
Mar 02, 2020 | 39.68 | 40.69 | 38.75 | 40.04 | 662,068 | +0.04(+0.10%) |
Feb 28, 2020 | 39.80 | 42.13 | 39.38 | 40.00 | 684,000 | -0.51(-1.26%) |
Feb 27, 2020 | 43.00 | 45.90 | 39.02 | 40.51 | 1,083,434 | -6.99(-14.72%) |
Feb 26, 2020 | 47.50 | 48.89 | 46.47 | 47.50 | 402,753 | -0.04(-0.08%) |
Feb 25, 2020 | 50.56 | 50.75 | 46.96 | 47.54 | 611,150 | -2.71(-5.39%) |
Feb 24, 2020 | 50.27 | 51.14 | 48.93 | 50.25 | 731,392 | -2.44(-4.63%) |
Feb 21, 2020 | 53.75 | 53.78 | 52.24 | 52.69 | 348,800 | -1.03(-1.92%) |
Feb 20, 2020 | 53.84 | 54.58 | 53.01 | 53.72 | 241,817 | -0.29(-0.54%) |
Feb 19, 2020 | 53.69 | 54.26 | 53.08 | 54.01 | 222,347 | +0.59(+1.10%) |
Feb 18, 2020 | 53.55 | 53.77 | 52.57 | 53.42 | 252,120 | -0.38(-0.71%) |
Feb 14, 2020 | 54.26 | 54.63 | 53.39 | 53.80 | 261,700 | -0.40(-0.74%) |
Feb 13, 2020 | 53.00 | 54.97 | 52.51 | 54.20 | 415,598 | +0.56(+1.04%) |
Feb 12, 2020 | 51.82 | 53.75 | 51.07 | 53.64 | 462,314 | +2.31(+4.50%) |
Feb 11, 2020 | 51.09 | 51.85 | 49.62 | 51.33 | 277,325 | +0.71(+1.40%) |
Feb 10, 2020 | 48.76 | 50.67 | 48.48 | 50.62 | 425,615 | +1.59(+3.24%) |
Feb 07, 2020 | 49.58 | 49.58 | 48.86 | 49.03 | 439,800 | -0.72(-1.45%) |
Feb 06, 2020 | 49.62 | 49.93 | 48.74 | 49.75 | 384,367 | +0.49(+1.00%) |
Feb 05, 2020 | 49.29 | 50.05 | 48.74 | 49.26 | 415,663 | +0.62(+1.29%) |
Feb 04, 2020 | 46.31 | 48.69 | 46.31 | 48.63 | 504,546 | +3.14(+6.90%) |