Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.07 | 35.37 | 32.67 | 33.39 | 495,900 | -2.10(-5.92%) |
Apr 29, 2020 | 34.35 | 35.77 | 34.32 | 35.49 | 319,897 | +2.76(+8.42%) |
Apr 28, 2020 | 33.97 | 34.01 | 32.70 | 32.73 | 311,397 | +0.26(+0.79%) |
Apr 27, 2020 | 31.91 | 32.70 | 31.76 | 32.48 | 307,895 | +1.77(+5.77%) |
Apr 24, 2020 | 30.93 | 31.05 | 29.87 | 30.71 | 256,094 | -0.05(-0.15%) |
Apr 23, 2020 | 31.94 | 32.53 | 30.76 | 30.76 | 352,182 | -0.33(-1.07%) |
Apr 22, 2020 | 31.22 | 31.39 | 31.01 | 31.09 | 264,560 | +2.35(+8.17%) |
Apr 21, 2020 | 29.28 | 29.71 | 28.66 | 28.74 | 317,684 | -2.66(-8.47%) |
Apr 20, 2020 | 31.59 | 32.53 | 31.25 | 31.40 | 232,583 | -1.23(-3.77%) |
Apr 17, 2020 | 33.18 | 33.21 | 32.03 | 32.63 | 315,022 | +2.09(+6.85%) |
Apr 16, 2020 | 31.51 | 31.52 | 30.34 | 30.54 | 213,362 | +0.32(+1.07%) |
Apr 15, 2020 | 30.31 | 30.60 | 29.71 | 30.22 | 335,214 | -2.37(-7.27%) |
Apr 14, 2020 | 32.72 | 33.33 | 32.15 | 32.58 | 564,211 | +1.99(+6.50%) |
Apr 13, 2020 | 30.45 | 30.73 | 29.56 | 30.59 | 282,181 | +0.04(+0.12%) |
Apr 09, 2020 | 31.77 | 32.34 | 30.23 | 30.56 | 523,066 | -0.24(-0.77%) |
Apr 08, 2020 | 30.17 | 30.98 | 29.42 | 30.79 | 278,624 | +1.04(+3.50%) |
Apr 07, 2020 | 32.37 | 32.37 | 29.68 | 29.75 | 518,606 | +0.32(+1.09%) |
Apr 06, 2020 | 28.25 | 29.44 | 27.94 | 29.43 | 321,551 | +4.13(+16.32%) |
Apr 03, 2020 | 26.55 | 27.00 | 24.88 | 25.30 | 311,115 | -1.50(-5.58%) |
Apr 02, 2020 | 25.65 | 27.14 | 25.55 | 26.80 | 346,269 | +2.35(+9.60%) |
Apr 01, 2020 | 25.37 | 25.95 | 24.25 | 24.45 | 254,882 | -3.44(-12.33%) |
Mar 31, 2020 | 27.54 | 28.92 | 27.44 | 27.89 | 596,220 | +0.48(+1.76%) |
Mar 30, 2020 | 26.35 | 27.42 | 25.78 | 27.40 | 421,506 | +1.16(+4.40%) |
Mar 27, 2020 | 26.49 | 27.71 | 25.69 | 26.25 | 403,203 | -5.12(-16.33%) |
Mar 26, 2020 | 28.88 | 31.63 | 28.75 | 31.37 | 767,478 | +3.28(+11.66%) |
Mar 25, 2020 | 26.94 | 29.29 | 26.22 | 28.09 | 530,607 | +2.56(+10.01%) |
Mar 24, 2020 | 25.04 | 25.58 | 24.38 | 25.54 | 358,873 | +4.90(+23.73%) |
Mar 23, 2020 | 21.67 | 21.86 | 19.73 | 20.64 | 357,472 | -1.84(-8.19%) |
Mar 20, 2020 | 25.13 | 25.21 | 22.21 | 22.48 | 367,881 | +0.51(+2.33%) |
Mar 19, 2020 | 21.39 | 22.79 | 20.08 | 21.97 | 449,676 | +0.29(+1.33%) |
Mar 18, 2020 | 21.53 | 24.33 | 19.59 | 21.68 | 527,796 | -6.89(-24.12%) |
Mar 17, 2020 | 26.20 | 28.81 | 24.86 | 28.58 | 358,475 | +3.66(+14.67%) |
Mar 16, 2020 | 25.25 | 29.77 | 24.44 | 24.92 | 457,502 | -13.17(-34.58%) |
Mar 13, 2020 | 39.71 | 39.92 | 33.49 | 38.09 | 450,552 | +6.23(+19.56%) |
Mar 12, 2020 | 33.35 | 34.99 | 28.58 | 31.86 | 617,832 | -13.42(-29.64%) |
Mar 11, 2020 | 48.19 | 48.51 | 44.24 | 45.28 | 319,225 | -7.05(-13.47%) |
Mar 10, 2020 | 51.20 | 52.50 | 48.53 | 52.33 | 313,446 | +6.83(+15.00%) |
Mar 09, 2020 | 45.18 | 48.54 | 44.72 | 45.51 | 464,792 | -11.99(-20.85%) |
Mar 06, 2020 | 57.81 | 58.36 | 55.81 | 57.50 | 357,345 | -3.64(-5.95%) |
Mar 05, 2020 | 63.47 | 64.32 | 60.26 | 61.13 | 292,804 | -3.93(-6.05%) |
Mar 04, 2020 | 64.50 | 65.49 | 63.61 | 65.07 | 518,099 | +3.14(+5.08%) |
Mar 03, 2020 | 63.31 | 66.23 | 60.63 | 61.92 | 845,538 | -1.10(-1.74%) |
Mar 02, 2020 | 59.85 | 63.18 | 58.79 | 63.02 | 459,139 | +3.32(+5.56%) |
Feb 28, 2020 | 54.86 | 59.72 | 53.89 | 59.70 | 992,483 | -0.56(-0.93%) |
Feb 27, 2020 | 62.56 | 63.89 | 60.01 | 60.26 | 723,468 | -4.38(-6.78%) |
Feb 26, 2020 | 65.40 | 67.25 | 64.56 | 64.64 | 491,080 | +1.29(+2.04%) |
Feb 25, 2020 | 67.62 | 67.81 | 63.22 | 63.35 | 405,112 | -1.48(-2.28%) |
Feb 24, 2020 | 63.72 | 65.91 | 63.71 | 64.83 | 547,904 | -8.22(-11.26%) |
Feb 21, 2020 | 73.67 | 74.09 | 72.63 | 73.05 | 313,591 | -1.23(-1.65%) |
Feb 20, 2020 | 75.95 | 76.35 | 73.51 | 74.28 | 328,018 | -3.47(-4.46%) |
Feb 19, 2020 | 77.98 | 78.42 | 77.73 | 77.75 | 235,197 | +1.42(+1.86%) |
Feb 18, 2020 | 76.20 | 76.93 | 75.73 | 76.32 | 187,896 | -1.38(-1.77%) |
Feb 14, 2020 | 79.02 | 79.22 | 76.95 | 77.70 | 160,397 | -0.05(-0.06%) |
Feb 13, 2020 | 78.29 | 79.13 | 77.61 | 77.75 | 276,745 | -3.30(-4.07%) |
Feb 12, 2020 | 79.93 | 81.22 | 79.48 | 81.05 | 346,229 | +3.26(+4.19%) |
Feb 11, 2020 | 77.74 | 78.97 | 77.30 | 77.79 | 340,522 | +3.00(+4.02%) |
Feb 10, 2020 | 73.70 | 74.97 | 73.70 | 74.79 | 135,744 | +1.15(+1.57%) |
Feb 07, 2020 | 74.41 | 74.58 | 73.06 | 73.63 | 191,788 | -3.25(-4.22%) |
Feb 06, 2020 | 78.79 | 78.79 | 76.85 | 76.88 | 232,993 | +0.16(+0.21%) |
Feb 05, 2020 | 79.36 | 79.48 | 76.53 | 76.72 | 356,420 | +1.34(+1.78%) |
Feb 04, 2020 | 75.38 | 76.62 | 75.16 | 75.38 | 312,985 | +5.59(+8.01%) |