Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.76 | 35.05 | 32.38 | 33.09 | 500,335 | -2.08(-5.92%) |
Apr 29, 2020 | 34.05 | 35.45 | 34.01 | 35.18 | 322,758 | +2.73(+8.42%) |
Apr 28, 2020 | 33.66 | 33.71 | 32.41 | 32.44 | 314,182 | +0.25(+0.79%) |
Apr 27, 2020 | 31.63 | 32.41 | 31.48 | 32.19 | 310,648 | +1.75(+5.77%) |
Apr 24, 2020 | 30.65 | 30.77 | 29.60 | 30.44 | 258,384 | -0.05(-0.15%) |
Apr 23, 2020 | 31.66 | 32.24 | 30.48 | 30.48 | 355,331 | -0.33(-1.07%) |
Apr 22, 2020 | 30.94 | 31.11 | 30.74 | 30.81 | 266,927 | +2.33(+8.17%) |
Apr 21, 2020 | 29.02 | 29.45 | 28.41 | 28.48 | 320,526 | -2.64(-8.47%) |
Apr 20, 2020 | 31.31 | 32.24 | 30.97 | 31.12 | 234,663 | -1.22(-3.77%) |
Apr 17, 2020 | 32.89 | 32.91 | 31.75 | 32.34 | 317,840 | +2.07(+6.85%) |
Apr 16, 2020 | 31.23 | 31.24 | 30.07 | 30.27 | 215,270 | +0.32(+1.07%) |
Apr 15, 2020 | 30.04 | 30.33 | 29.45 | 29.95 | 338,212 | -2.35(-7.27%) |
Apr 14, 2020 | 32.43 | 33.04 | 31.86 | 32.29 | 569,257 | +1.97(+6.50%) |
Apr 13, 2020 | 30.18 | 30.46 | 29.30 | 30.32 | 284,705 | +0.04(+0.12%) |
Apr 09, 2020 | 31.49 | 32.05 | 29.97 | 30.29 | 527,744 | -0.23(-0.77%) |
Apr 08, 2020 | 29.90 | 30.71 | 29.16 | 30.52 | 281,116 | +1.03(+3.50%) |
Apr 07, 2020 | 32.08 | 32.08 | 29.41 | 29.49 | 523,244 | +0.32(+1.09%) |
Apr 06, 2020 | 28.00 | 29.18 | 27.70 | 29.17 | 324,427 | +4.09(+16.32%) |
Apr 03, 2020 | 26.32 | 26.76 | 24.66 | 25.08 | 313,897 | -1.48(-5.58%) |
Apr 02, 2020 | 25.42 | 26.90 | 25.32 | 26.56 | 349,366 | +2.33(+9.61%) |
Apr 01, 2020 | 25.14 | 25.72 | 24.04 | 24.23 | 257,161 | -3.41(-12.33%) |
Mar 31, 2020 | 27.29 | 28.66 | 27.20 | 27.64 | 601,553 | +0.48(+1.76%) |
Mar 30, 2020 | 26.12 | 27.18 | 25.55 | 27.16 | 425,275 | +1.14(+4.40%) |
Mar 27, 2020 | 26.26 | 27.46 | 25.46 | 26.02 | 406,809 | -5.08(-16.33%) |
Mar 26, 2020 | 28.62 | 31.35 | 28.49 | 31.09 | 774,342 | +3.25(+11.66%) |
Mar 25, 2020 | 26.70 | 29.03 | 25.99 | 27.85 | 535,353 | +2.53(+10.01%) |
Mar 24, 2020 | 24.81 | 25.35 | 24.17 | 25.31 | 362,083 | +4.85(+23.73%) |
Mar 23, 2020 | 21.48 | 21.67 | 19.55 | 20.46 | 360,671 | -1.83(-8.19%) |
Mar 20, 2020 | 24.91 | 24.98 | 22.02 | 22.28 | 371,172 | +0.51(+2.33%) |
Mar 19, 2020 | 21.20 | 22.59 | 19.90 | 21.78 | 453,699 | +0.29(+1.33%) |
Mar 18, 2020 | 21.34 | 24.12 | 19.42 | 21.49 | 532,519 | -6.83(-24.12%) |
Mar 17, 2020 | 25.97 | 28.55 | 24.64 | 28.32 | 361,683 | +3.62(+14.67%) |
Mar 16, 2020 | 25.03 | 29.50 | 24.22 | 24.70 | 461,595 | -13.05(-34.58%) |
Mar 13, 2020 | 39.36 | 39.57 | 33.19 | 37.75 | 454,583 | +6.18(+19.56%) |
Mar 12, 2020 | 33.05 | 34.68 | 28.32 | 31.58 | 623,360 | -13.30(-29.64%) |
Mar 11, 2020 | 47.77 | 48.08 | 43.85 | 44.88 | 322,081 | -6.99(-13.47%) |
Mar 10, 2020 | 50.74 | 52.03 | 48.10 | 51.87 | 316,250 | +6.77(+15.00%) |
Mar 09, 2020 | 44.78 | 48.11 | 44.33 | 45.10 | 468,951 | -11.88(-20.85%) |
Mar 06, 2020 | 57.30 | 57.85 | 55.32 | 56.99 | 360,543 | -3.60(-5.95%) |
Mar 05, 2020 | 62.90 | 63.75 | 59.72 | 60.59 | 295,424 | -3.90(-6.05%) |
Mar 04, 2020 | 63.93 | 64.90 | 63.04 | 64.49 | 522,735 | +3.12(+5.08%) |
Mar 03, 2020 | 62.75 | 65.64 | 60.09 | 61.37 | 853,104 | -1.09(-1.74%) |
Mar 02, 2020 | 59.32 | 62.62 | 58.27 | 62.46 | 463,247 | +3.29(+5.56%) |
Feb 28, 2020 | 54.38 | 59.19 | 53.41 | 59.17 | 1,001,363 | -0.55(-0.93%) |
Feb 27, 2020 | 62.00 | 63.32 | 59.47 | 59.72 | 729,941 | -4.34(-6.78%) |
Feb 26, 2020 | 64.82 | 66.66 | 63.99 | 64.07 | 495,474 | +1.28(+2.04%) |
Feb 25, 2020 | 67.03 | 67.21 | 62.66 | 62.78 | 408,736 | -1.47(-2.28%) |
Feb 24, 2020 | 63.15 | 65.33 | 63.14 | 64.25 | 552,806 | -8.15(-11.26%) |
Feb 21, 2020 | 73.02 | 73.43 | 71.99 | 72.40 | 316,397 | -1.22(-1.65%) |
Feb 20, 2020 | 75.28 | 75.67 | 72.86 | 73.62 | 330,953 | -3.44(-4.46%) |
Feb 19, 2020 | 77.29 | 77.72 | 77.04 | 77.06 | 237,302 | +1.41(+1.86%) |
Feb 18, 2020 | 75.53 | 76.24 | 75.06 | 75.65 | 189,577 | -1.36(-1.77%) |
Feb 14, 2020 | 78.32 | 78.51 | 76.26 | 77.01 | 161,832 | -0.05(-0.06%) |
Feb 13, 2020 | 77.60 | 78.43 | 76.92 | 77.06 | 279,221 | -3.27(-4.07%) |
Feb 12, 2020 | 79.22 | 80.50 | 78.77 | 80.33 | 349,327 | +3.23(+4.19%) |
Feb 11, 2020 | 77.05 | 78.27 | 76.61 | 77.10 | 343,569 | +2.98(+4.02%) |
Feb 10, 2020 | 73.05 | 74.31 | 73.05 | 74.12 | 136,958 | +1.14(+1.57%) |
Feb 07, 2020 | 73.75 | 73.92 | 72.41 | 72.98 | 193,504 | -3.22(-4.22%) |
Feb 06, 2020 | 78.09 | 78.09 | 76.17 | 76.20 | 235,078 | +0.16(+0.21%) |
Feb 05, 2020 | 78.66 | 78.77 | 75.85 | 76.04 | 359,609 | +1.33(+1.78%) |
Feb 04, 2020 | 74.71 | 75.94 | 74.49 | 74.71 | 315,786 | +5.54(+8.01%) |