Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.85 | 44.60 | 43.19 | 43.32 | 713,226 | -1.18(-2.65%) |
Apr 29, 2020 | 45.32 | 45.95 | 43.44 | 44.50 | 1,282,881 | +2.13(+5.03%) |
Apr 28, 2020 | 43.52 | 44.06 | 41.90 | 42.37 | 879,304 | -0.19(-0.45%) |
Apr 27, 2020 | 40.89 | 43.02 | 40.79 | 42.56 | 1,046,634 | +1.96(+4.82%) |
Apr 24, 2020 | 40.34 | 40.93 | 39.77 | 40.60 | 534,638 | +0.63(+1.56%) |
Apr 23, 2020 | 38.97 | 40.97 | 38.79 | 39.97 | 880,042 | +1.88(+4.92%) |
Apr 22, 2020 | 37.91 | 38.49 | 36.33 | 38.10 | 2,027,742 | +1.03(+2.79%) |
Apr 21, 2020 | 37.13 | 37.46 | 36.46 | 37.06 | 1,021,181 | -1.06(-2.78%) |
Apr 20, 2020 | 39.12 | 39.54 | 37.72 | 38.12 | 559,831 | -1.85(-4.63%) |
Apr 17, 2020 | 40.96 | 41.48 | 39.57 | 39.97 | 472,194 | +0.25(+0.64%) |
Apr 16, 2020 | 39.92 | 40.26 | 38.98 | 39.72 | 814,056 | +0.03(+0.07%) |
Apr 15, 2020 | 39.53 | 39.93 | 38.87 | 39.69 | 440,600 | -1.15(-2.82%) |
Apr 14, 2020 | 40.64 | 41.13 | 40.19 | 40.84 | 514,259 | +1.25(+3.16%) |
Apr 13, 2020 | 40.76 | 41.05 | 39.17 | 39.59 | 242,537 | -1.47(-3.58%) |
Apr 09, 2020 | 39.49 | 41.36 | 39.43 | 41.06 | 614,955 | +2.27(+5.84%) |
Apr 08, 2020 | 37.77 | 39.37 | 37.01 | 38.79 | 939,753 | +1.50(+4.01%) |
Apr 07, 2020 | 38.11 | 39.23 | 37.12 | 37.30 | 868,393 | -0.01(-0.02%) |
Apr 06, 2020 | 36.53 | 37.43 | 36.48 | 37.31 | 635,444 | +2.14(+6.08%) |
Apr 03, 2020 | 36.26 | 36.92 | 34.66 | 35.17 | 513,566 | -1.56(-4.24%) |
Apr 02, 2020 | 37.12 | 37.86 | 35.81 | 36.73 | 472,067 | -0.68(-1.82%) |
Apr 01, 2020 | 37.54 | 38.22 | 37.10 | 37.41 | 333,619 | -2.03(-5.15%) |
Mar 31, 2020 | 40.21 | 40.48 | 38.74 | 39.44 | 310,405 | -0.96(-2.38%) |
Mar 30, 2020 | 38.44 | 40.44 | 37.90 | 40.40 | 515,662 | +2.39(+6.30%) |
Mar 27, 2020 | 37.62 | 39.33 | 36.98 | 38.01 | 499,555 | -0.92(-2.38%) |
Mar 26, 2020 | 38.37 | 39.68 | 37.93 | 38.93 | 1,168,733 | +0.95(+2.51%) |
Mar 25, 2020 | 37.85 | 39.40 | 36.40 | 37.98 | 630,816 | -0.06(-0.17%) |
Mar 24, 2020 | 38.39 | 38.84 | 36.45 | 38.04 | 648,223 | +1.52(+4.17%) |
Mar 23, 2020 | 38.78 | 39.18 | 36.27 | 36.52 | 510,638 | -2.11(-5.47%) |
Mar 20, 2020 | 40.68 | 41.03 | 38.60 | 38.63 | 1,633,924 | -1.89(-4.65%) |
Mar 19, 2020 | 39.30 | 41.15 | 35.97 | 40.52 | 640,652 | +1.05(+2.66%) |
Mar 18, 2020 | 38.96 | 40.43 | 37.16 | 39.46 | 552,482 | -2.00(-4.83%) |
Mar 17, 2020 | 37.88 | 41.72 | 36.90 | 41.47 | 550,157 | +4.38(+11.80%) |
Mar 16, 2020 | 38.07 | 39.27 | 36.93 | 37.09 | 466,974 | -4.12(-10.01%) |
Mar 13, 2020 | 40.65 | 41.28 | 38.31 | 41.21 | 608,225 | +2.03(+5.18%) |
Mar 12, 2020 | 39.90 | 41.97 | 38.33 | 39.18 | 438,087 | -3.42(-8.02%) |
Mar 11, 2020 | 42.68 | 43.24 | 40.90 | 42.60 | 580,968 | -1.23(-2.81%) |
Mar 10, 2020 | 41.79 | 43.85 | 40.96 | 43.83 | 627,849 | +3.27(+8.07%) |
Mar 09, 2020 | 40.79 | 42.01 | 40.27 | 40.56 | 457,787 | -3.82(-8.60%) |
Mar 06, 2020 | 42.85 | 44.65 | 42.74 | 44.38 | 333,404 | +0.15(+0.33%) |
Mar 05, 2020 | 44.98 | 45.69 | 43.72 | 44.23 | 362,449 | -2.09(-4.52%) |
Mar 04, 2020 | 45.34 | 46.40 | 44.69 | 46.33 | 368,286 | +1.60(+3.57%) |
Mar 03, 2020 | 45.95 | 46.91 | 44.07 | 44.73 | 388,414 | -1.40(-3.03%) |
Mar 02, 2020 | 44.84 | 46.15 | 44.20 | 46.13 | 323,089 | +1.55(+3.48%) |
Feb 28, 2020 | 44.32 | 45.83 | 43.72 | 44.58 | 498,893 | -1.08(-2.36%) |
Feb 27, 2020 | 46.28 | 47.34 | 45.66 | 45.66 | 441,132 | -1.50(-3.17%) |
Feb 26, 2020 | 48.43 | 48.69 | 47.14 | 47.15 | 389,774 | -0.86(-1.79%) |
Feb 25, 2020 | 50.49 | 50.60 | 47.33 | 48.01 | 545,245 | -2.46(-4.87%) |
Feb 24, 2020 | 49.38 | 50.61 | 49.17 | 50.47 | 380,383 | -0.54(-1.07%) |
Feb 21, 2020 | 50.23 | 51.01 | 49.97 | 51.01 | 1,475,276 | +0.73(+1.44%) |
Feb 20, 2020 | 50.28 | 50.79 | 50.03 | 50.29 | 652,890 | -0.22(-0.43%) |
Feb 19, 2020 | 50.47 | 51.49 | 50.35 | 50.51 | 562,105 | +0.79(+1.59%) |
Feb 18, 2020 | 50.44 | 50.73 | 49.15 | 49.72 | 574,016 | -0.81(-1.60%) |
Feb 14, 2020 | 53.42 | 53.42 | 49.95 | 50.52 | 866,939 | -4.98(-8.97%) |
Feb 13, 2020 | 55.05 | 55.79 | 54.24 | 55.50 | 354,591 | +0.14(+0.25%) |
Feb 12, 2020 | 55.68 | 55.93 | 55.29 | 55.36 | 212,996 | +0.17(+0.31%) |
Feb 11, 2020 | 55.33 | 55.98 | 55.15 | 55.19 | 140,620 | +0.18(+0.33%) |
Feb 10, 2020 | 54.96 | 55.33 | 54.71 | 55.01 | 146,137 | -0.13(-0.23%) |
Feb 07, 2020 | 56.11 | 56.22 | 54.99 | 55.14 | 191,084 | -1.15(-2.05%) |
Feb 06, 2020 | 57.07 | 57.23 | 56.18 | 56.29 | 237,406 | -0.59(-1.04%) |
Feb 05, 2020 | 57.22 | 57.22 | 56.52 | 56.88 | 393,242 | +0.28(+0.50%) |
Feb 04, 2020 | 56.20 | 56.74 | 56.05 | 56.60 | 354,509 | +1.09(+1.96%) |