Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.33 | 39.38 | 38.85 | 38.92 | 151,316 | -0.62(-1.57%) |
Apr 29, 2020 | 39.21 | 39.70 | 39.11 | 39.54 | 214,438 | +1.00(+2.59%) |
Apr 28, 2020 | 39.34 | 39.42 | 38.54 | 38.54 | 203,971 | -0.15(-0.38%) |
Apr 27, 2020 | 38.42 | 38.82 | 38.41 | 38.69 | 202,136 | +0.69(+1.81%) |
Apr 24, 2020 | 37.70 | 38.07 | 37.45 | 38.00 | 254,224 | +0.49(+1.29%) |
Apr 23, 2020 | 37.71 | 38.17 | 37.48 | 37.51 | 225,106 | +0.03(+0.08%) |
Apr 22, 2020 | 37.38 | 37.63 | 37.16 | 37.48 | 205,389 | +0.76(+2.06%) |
Apr 21, 2020 | 37.15 | 37.27 | 36.50 | 36.73 | 401,327 | -0.94(-2.50%) |
Apr 20, 2020 | 37.59 | 38.24 | 37.58 | 37.67 | 195,206 | -0.34(-0.89%) |
Apr 17, 2020 | 37.95 | 38.03 | 37.58 | 38.01 | 253,091 | +1.08(+2.92%) |
Apr 16, 2020 | 36.81 | 37.06 | 36.55 | 36.93 | 213,156 | +0.36(+0.98%) |
Apr 15, 2020 | 36.64 | 36.84 | 36.41 | 36.57 | 490,786 | -0.90(-2.41%) |
Apr 14, 2020 | 37.17 | 37.58 | 37.06 | 37.47 | 207,929 | +1.09(+2.99%) |
Apr 13, 2020 | 36.59 | 36.59 | 35.93 | 36.39 | 184,406 | -0.27(-0.74%) |
Apr 09, 2020 | 36.76 | 37.03 | 36.39 | 36.66 | 225,794 | +0.34(+0.94%) |
Apr 08, 2020 | 35.59 | 36.38 | 35.31 | 36.32 | 244,753 | +1.04(+2.94%) |
Apr 07, 2020 | 36.47 | 36.51 | 35.28 | 35.28 | 177,805 | +0.02(+0.06%) |
Apr 06, 2020 | 34.41 | 35.37 | 34.32 | 35.26 | 148,993 | +2.20(+6.67%) |
Apr 03, 2020 | 33.42 | 33.63 | 32.83 | 33.06 | 204,368 | -0.51(-1.53%) |
Apr 02, 2020 | 32.87 | 33.69 | 32.87 | 33.57 | 291,153 | +0.48(+1.44%) |
Apr 01, 2020 | 33.50 | 33.80 | 32.83 | 33.09 | 208,351 | -1.48(-4.27%) |
Mar 31, 2020 | 34.66 | 35.14 | 34.26 | 34.57 | 254,537 | -0.39(-1.11%) |
Mar 30, 2020 | 34.22 | 34.98 | 34.05 | 34.96 | 294,378 | +1.18(+3.51%) |
Mar 27, 2020 | 34.00 | 34.69 | 33.72 | 33.77 | 212,712 | -1.34(-3.82%) |
Mar 26, 2020 | 33.69 | 35.25 | 33.64 | 35.11 | 276,977 | +1.82(+5.45%) |
Mar 25, 2020 | 32.78 | 34.22 | 32.45 | 33.30 | 443,653 | +0.67(+2.05%) |
Mar 24, 2020 | 31.66 | 32.69 | 31.66 | 32.63 | 651,843 | +2.83(+9.51%) |
Mar 23, 2020 | 30.46 | 30.60 | 29.33 | 29.79 | 587,864 | -0.43(-1.41%) |
Mar 20, 2020 | 31.75 | 32.23 | 30.22 | 30.22 | 633,604 | -0.83(-2.66%) |
Mar 19, 2020 | 30.42 | 31.86 | 29.93 | 31.05 | 722,473 | +0.37(+1.20%) |
Mar 18, 2020 | 30.29 | 31.68 | 29.57 | 30.68 | 397,369 | -1.78(-5.47%) |
Mar 17, 2020 | 31.34 | 32.68 | 30.61 | 32.45 | 750,368 | +1.62(+5.26%) |
Mar 16, 2020 | 30.93 | 32.55 | 30.00 | 30.83 | 354,803 | -3.74(-10.81%) |
Mar 13, 2020 | 34.33 | 34.85 | 32.28 | 34.57 | 1,055,218 | +2.09(+6.43%) |
Mar 12, 2020 | 33.40 | 34.16 | 31.07 | 32.48 | 568,005 | -3.49(-9.71%) |
Mar 11, 2020 | 36.93 | 37.14 | 35.62 | 35.98 | 359,425 | -1.89(-5.00%) |
Mar 10, 2020 | 37.73 | 37.90 | 36.36 | 37.87 | 2,106,945 | +1.66(+4.58%) |
Mar 09, 2020 | 36.41 | 37.51 | 35.92 | 36.21 | 272,874 | -2.97(-7.58%) |
Mar 06, 2020 | 38.85 | 39.40 | 38.51 | 39.18 | 248,868 | -0.64(-1.61%) |
Mar 05, 2020 | 40.08 | 40.60 | 39.65 | 39.82 | 196,005 | -1.18(-2.89%) |
Mar 04, 2020 | 40.26 | 41.04 | 40.03 | 41.01 | 111,019 | +1.37(+3.45%) |
Mar 03, 2020 | 40.40 | 41.00 | 39.24 | 39.64 | 242,631 | -0.57(-1.42%) |
Mar 02, 2020 | 39.28 | 40.31 | 38.93 | 40.21 | 307,647 | +1.04(+2.65%) |
Feb 28, 2020 | 38.06 | 39.17 | 37.87 | 39.17 | 378,658 | -0.11(-0.27%) |
Feb 27, 2020 | 39.94 | 40.52 | 39.28 | 39.28 | 214,680 | -1.40(-3.44%) |
Feb 26, 2020 | 40.95 | 41.42 | 40.63 | 40.68 | 155,163 | -0.06(-0.14%) |
Feb 25, 2020 | 41.94 | 41.97 | 40.65 | 40.73 | 208,115 | -1.00(-2.40%) |
Feb 24, 2020 | 41.78 | 42.03 | 41.59 | 41.73 | 264,194 | -1.51(-3.50%) |
Feb 21, 2020 | 43.52 | 43.55 | 43.17 | 43.25 | 244,232 | -0.44(-1.00%) |
Feb 20, 2020 | 43.79 | 43.93 | 43.30 | 43.69 | 210,452 | -0.27(-0.61%) |
Feb 19, 2020 | 43.77 | 44.01 | 43.77 | 43.95 | 175,523 | +0.45(+1.04%) |
Feb 18, 2020 | 43.45 | 43.54 | 43.35 | 43.50 | 250,691 | -0.16(-0.38%) |
Feb 14, 2020 | 43.68 | 43.72 | 43.56 | 43.67 | 302,226 | +0.02(+0.04%) |
Feb 13, 2020 | 43.45 | 43.75 | 43.38 | 43.65 | 4,307,423 | -0.08(-0.18%) |
Feb 12, 2020 | 43.58 | 43.77 | 43.54 | 43.72 | 2,155,863 | +0.36(+0.83%) |
Feb 11, 2020 | 43.34 | 43.56 | 43.28 | 43.37 | 1,103,185 | +0.41(+0.95%) |
Feb 10, 2020 | 42.59 | 42.96 | 42.58 | 42.96 | 101,323 | +0.36(+0.84%) |
Feb 07, 2020 | 42.86 | 42.86 | 42.60 | 42.60 | 174,290 | -0.48(-1.10%) |
Feb 06, 2020 | 43.01 | 43.10 | 42.91 | 43.07 | 95,305 | +0.17(+0.38%) |
Feb 05, 2020 | 43.05 | 43.09 | 42.77 | 42.91 | 189,672 | +0.31(+0.73%) |
Feb 04, 2020 | 42.37 | 42.70 | 42.37 | 42.60 | 97,392 | +0.98(+2.36%) |