Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.17 | 36.31 | 35.20 | 35.58 | 419,909 | -1.14(-3.11%) |
Apr 29, 2020 | 36.82 | 37.06 | 35.39 | 36.73 | 434,970 | +0.65(+1.81%) |
Apr 28, 2020 | 36.54 | 37.16 | 35.90 | 36.07 | 310,133 | +0.26(+0.74%) |
Apr 27, 2020 | 35.66 | 36.03 | 35.55 | 35.81 | 490,555 | +0.39(+1.10%) |
Apr 24, 2020 | 35.69 | 35.69 | 35.02 | 35.42 | 391,279 | -0.11(-0.30%) |
Apr 23, 2020 | 35.61 | 35.98 | 34.70 | 35.53 | 358,017 | -0.20(-0.56%) |
Apr 22, 2020 | 36.35 | 36.44 | 35.15 | 35.72 | 410,549 | +0.17(+0.46%) |
Apr 21, 2020 | 35.36 | 36.20 | 34.98 | 35.56 | 387,850 | -0.41(-1.13%) |
Apr 20, 2020 | 36.10 | 36.88 | 35.53 | 35.96 | 736,153 | -0.84(-2.27%) |
Apr 17, 2020 | 37.14 | 37.53 | 36.27 | 36.80 | 534,123 | +0.30(+0.82%) |
Apr 16, 2020 | 35.87 | 36.68 | 35.53 | 36.50 | 554,549 | +0.53(+1.47%) |
Apr 15, 2020 | 36.17 | 36.47 | 35.58 | 35.97 | 549,708 | -0.90(-2.44%) |
Apr 14, 2020 | 36.58 | 36.94 | 35.86 | 36.87 | 489,382 | +1.22(+3.43%) |
Apr 13, 2020 | 36.91 | 37.19 | 35.07 | 35.65 | 345,183 | -1.88(-5.00%) |
Apr 09, 2020 | 35.40 | 37.83 | 34.77 | 37.53 | 509,933 | +2.78(+7.99%) |
Apr 08, 2020 | 34.28 | 35.10 | 33.64 | 34.75 | 574,170 | +1.03(+3.07%) |
Apr 07, 2020 | 35.98 | 36.15 | 33.51 | 33.72 | 656,566 | -1.56(-4.43%) |
Apr 06, 2020 | 34.81 | 36.00 | 33.92 | 35.28 | 517,804 | +1.71(+5.10%) |
Apr 03, 2020 | 33.90 | 34.63 | 33.39 | 33.57 | 690,998 | -0.95(-2.75%) |
Apr 02, 2020 | 32.06 | 35.08 | 32.06 | 34.52 | 382,053 | +1.87(+5.72%) |
Apr 01, 2020 | 33.51 | 34.17 | 32.13 | 32.65 | 671,318 | -2.48(-7.06%) |
Mar 31, 2020 | 36.17 | 36.25 | 34.43 | 35.13 | 1,166,391 | -1.55(-4.24%) |
Mar 30, 2020 | 34.67 | 37.89 | 34.20 | 36.68 | 1,453,671 | +2.87(+8.48%) |
Mar 27, 2020 | 32.24 | 35.33 | 32.01 | 33.82 | 534,123 | +0.53(+1.59%) |
Mar 26, 2020 | 31.00 | 33.69 | 31.00 | 33.29 | 774,283 | +2.49(+8.08%) |
Mar 25, 2020 | 31.46 | 32.46 | 29.06 | 30.80 | 1,522,036 | -0.66(-2.10%) |
Mar 24, 2020 | 28.66 | 33.07 | 28.19 | 31.46 | 1,280,286 | +4.14(+15.16%) |
Mar 23, 2020 | 29.32 | 29.92 | 26.53 | 27.32 | 967,288 | -2.58(-8.63%) |
Mar 20, 2020 | 38.83 | 38.92 | 29.07 | 29.90 | 1,748,238 | -8.56(-22.25%) |
Mar 19, 2020 | 42.08 | 42.42 | 36.88 | 38.45 | 1,162,609 | -3.95(-9.32%) |
Mar 18, 2020 | 40.33 | 43.82 | 37.68 | 42.41 | 1,369,124 | -0.37(-0.87%) |
Mar 17, 2020 | 36.56 | 43.15 | 36.55 | 42.78 | 2,152,277 | +6.90(+19.22%) |
Mar 16, 2020 | 34.44 | 37.50 | 33.54 | 35.88 | 1,018,445 | -1.32(-3.56%) |
Mar 13, 2020 | 36.63 | 37.40 | 35.24 | 37.20 | 898,551 | +2.20(+6.28%) |
Mar 12, 2020 | 38.06 | 38.06 | 34.71 | 35.01 | 1,063,900 | -4.69(-11.81%) |
Mar 11, 2020 | 41.22 | 41.22 | 38.96 | 39.69 | 754,225 | -1.99(-4.78%) |
Mar 10, 2020 | 42.02 | 42.66 | 40.31 | 41.69 | 1,178,623 | -0.06(-0.14%) |
Mar 09, 2020 | 41.50 | 43.04 | 40.73 | 41.74 | 742,321 | -1.74(-3.99%) |
Mar 06, 2020 | 41.56 | 43.65 | 40.87 | 43.48 | 836,866 | +1.00(+2.36%) |
Mar 05, 2020 | 42.24 | 42.63 | 41.79 | 42.48 | 616,600 | -0.44(-1.02%) |
Mar 04, 2020 | 41.21 | 42.98 | 41.21 | 42.92 | 491,151 | +2.13(+5.23%) |
Mar 03, 2020 | 40.93 | 41.93 | 40.43 | 40.78 | 727,297 | -0.24(-0.58%) |
Mar 02, 2020 | 39.08 | 41.06 | 39.01 | 41.02 | 1,038,909 | +2.04(+5.24%) |
Feb 28, 2020 | 39.62 | 39.73 | 37.98 | 38.98 | 874,966 | -1.17(-2.92%) |
Feb 27, 2020 | 40.88 | 41.71 | 40.12 | 40.16 | 816,667 | -0.76(-1.86%) |
Feb 26, 2020 | 42.66 | 42.66 | 40.76 | 40.92 | 783,266 | +0.36(+0.90%) |
Feb 25, 2020 | 41.70 | 41.85 | 40.55 | 40.55 | 727,812 | -1.16(-2.78%) |
Feb 24, 2020 | 41.96 | 42.19 | 41.52 | 41.71 | 520,218 | -0.61(-1.45%) |
Feb 21, 2020 | 42.72 | 42.93 | 42.32 | 42.32 | 481,388 | -0.31(-0.72%) |
Feb 20, 2020 | 42.80 | 42.89 | 42.55 | 42.63 | 354,287 | -0.20(-0.47%) |
Feb 19, 2020 | 42.75 | 43.01 | 42.69 | 42.83 | 385,019 | +0.07(+0.17%) |
Feb 18, 2020 | 42.84 | 42.93 | 42.58 | 42.76 | 353,373 | +0.09(+0.21%) |
Feb 14, 2020 | 42.45 | 42.77 | 42.38 | 42.67 | 295,357 | +0.29(+0.68%) |
Feb 13, 2020 | 41.98 | 42.40 | 41.93 | 42.38 | 302,764 | +0.39(+0.92%) |
Feb 12, 2020 | 42.10 | 42.10 | 41.73 | 41.99 | 527,333 | +0.01(+0.02%) |
Feb 11, 2020 | 42.26 | 42.32 | 41.89 | 41.99 | 379,677 | -0.16(-0.39%) |
Feb 10, 2020 | 42.02 | 42.25 | 41.89 | 42.15 | 269,449 | +0.17(+0.41%) |
Feb 07, 2020 | 42.11 | 42.11 | 41.75 | 41.98 | 314,129 | -0.10(-0.23%) |
Feb 06, 2020 | 42.11 | 42.20 | 41.93 | 42.08 | 360,204 | +0.11(+0.27%) |
Feb 05, 2020 | 41.70 | 42.13 | 41.49 | 41.96 | 271,377 | +0.32(+0.77%) |
Feb 04, 2020 | 42.02 | 42.02 | 41.49 | 41.64 | 407,297 | -0.29(-0.68%) |