Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.33 | 39.38 | 38.86 | 38.93 | 151,288 | -0.62(-1.57%) |
Apr 29, 2020 | 39.22 | 39.70 | 39.12 | 39.55 | 214,399 | +1.00(+2.59%) |
Apr 28, 2020 | 39.34 | 39.43 | 38.55 | 38.55 | 203,933 | -0.15(-0.38%) |
Apr 27, 2020 | 38.43 | 38.83 | 38.42 | 38.69 | 202,099 | +0.69(+1.81%) |
Apr 24, 2020 | 37.70 | 38.08 | 37.46 | 38.00 | 254,178 | +0.49(+1.29%) |
Apr 23, 2020 | 37.71 | 38.18 | 37.49 | 37.52 | 225,064 | +0.03(+0.08%) |
Apr 22, 2020 | 37.38 | 37.63 | 37.17 | 37.49 | 205,351 | +0.76(+2.06%) |
Apr 21, 2020 | 37.16 | 37.28 | 36.51 | 36.73 | 401,254 | -0.94(-2.50%) |
Apr 20, 2020 | 37.60 | 38.25 | 37.59 | 37.67 | 195,170 | -0.34(-0.89%) |
Apr 17, 2020 | 37.96 | 38.03 | 37.59 | 38.01 | 253,045 | +1.08(+2.92%) |
Apr 16, 2020 | 36.82 | 37.07 | 36.56 | 36.94 | 213,117 | +0.36(+0.98%) |
Apr 15, 2020 | 36.64 | 36.85 | 36.42 | 36.58 | 490,696 | -0.90(-2.41%) |
Apr 14, 2020 | 37.18 | 37.58 | 37.06 | 37.48 | 207,891 | +1.09(+2.99%) |
Apr 13, 2020 | 36.60 | 36.60 | 35.94 | 36.39 | 184,372 | -0.27(-0.74%) |
Apr 09, 2020 | 36.77 | 37.03 | 36.40 | 36.66 | 225,752 | +0.34(+0.94%) |
Apr 08, 2020 | 35.60 | 36.39 | 35.31 | 36.32 | 244,708 | +1.04(+2.94%) |
Apr 07, 2020 | 36.48 | 36.52 | 35.29 | 35.29 | 177,773 | +0.02(+0.06%) |
Apr 06, 2020 | 34.42 | 35.37 | 34.33 | 35.27 | 148,966 | +2.20(+6.67%) |
Apr 03, 2020 | 33.43 | 33.63 | 32.83 | 33.06 | 204,331 | -0.51(-1.53%) |
Apr 02, 2020 | 32.88 | 33.70 | 32.88 | 33.58 | 291,099 | +0.48(+1.44%) |
Apr 01, 2020 | 33.51 | 33.81 | 32.84 | 33.10 | 208,313 | -1.48(-4.27%) |
Mar 31, 2020 | 34.66 | 35.15 | 34.27 | 34.58 | 254,491 | -0.39(-1.11%) |
Mar 30, 2020 | 34.23 | 34.98 | 34.05 | 34.96 | 294,324 | +1.18(+3.51%) |
Mar 27, 2020 | 34.00 | 34.70 | 33.72 | 33.78 | 212,673 | -1.34(-3.82%) |
Mar 26, 2020 | 33.69 | 35.25 | 33.64 | 35.12 | 276,926 | +1.82(+5.45%) |
Mar 25, 2020 | 32.79 | 34.22 | 32.46 | 33.30 | 443,571 | +0.67(+2.05%) |
Mar 24, 2020 | 31.66 | 32.69 | 31.66 | 32.63 | 651,723 | +2.84(+9.51%) |
Mar 23, 2020 | 30.47 | 30.61 | 29.33 | 29.80 | 587,756 | -0.43(-1.41%) |
Mar 20, 2020 | 31.75 | 32.24 | 30.23 | 30.23 | 633,488 | -0.83(-2.66%) |
Mar 19, 2020 | 30.43 | 31.87 | 29.94 | 31.05 | 722,340 | +0.37(+1.20%) |
Mar 18, 2020 | 30.29 | 31.68 | 29.58 | 30.68 | 397,296 | -1.78(-5.47%) |
Mar 17, 2020 | 31.34 | 32.68 | 30.61 | 32.46 | 750,231 | +1.62(+5.26%) |
Mar 16, 2020 | 30.94 | 32.56 | 30.00 | 30.84 | 354,738 | -3.74(-10.81%) |
Mar 13, 2020 | 34.33 | 34.86 | 32.28 | 34.58 | 1,055,024 | +2.09(+6.43%) |
Mar 12, 2020 | 33.40 | 34.17 | 31.07 | 32.49 | 567,901 | -3.50(-9.71%) |
Mar 11, 2020 | 36.94 | 37.15 | 35.62 | 35.98 | 359,359 | -1.89(-5.00%) |
Mar 10, 2020 | 37.73 | 37.91 | 36.36 | 37.88 | 2,106,558 | +1.66(+4.58%) |
Mar 09, 2020 | 36.42 | 37.52 | 35.93 | 36.22 | 272,824 | -2.97(-7.58%) |
Mar 06, 2020 | 38.86 | 39.41 | 38.51 | 39.19 | 248,822 | -0.64(-1.61%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.66 | 39.83 | 195,969 | -1.18(-2.89%) |
Mar 04, 2020 | 40.27 | 41.04 | 40.03 | 41.01 | 110,998 | +1.37(+3.45%) |
Mar 03, 2020 | 40.41 | 41.00 | 39.25 | 39.64 | 242,586 | -0.57(-1.42%) |
Mar 02, 2020 | 39.29 | 40.31 | 38.94 | 40.22 | 307,591 | +1.04(+2.65%) |
Feb 28, 2020 | 38.06 | 39.18 | 37.88 | 39.18 | 378,589 | -0.11(-0.27%) |
Feb 27, 2020 | 39.95 | 40.53 | 39.29 | 39.29 | 214,641 | -1.40(-3.44%) |
Feb 26, 2020 | 40.96 | 41.43 | 40.64 | 40.68 | 155,135 | -0.06(-0.14%) |
Feb 25, 2020 | 41.95 | 41.98 | 40.66 | 40.74 | 208,076 | -1.00(-2.40%) |
Feb 24, 2020 | 41.79 | 42.04 | 41.59 | 41.74 | 264,146 | -1.51(-3.50%) |
Feb 21, 2020 | 43.53 | 43.56 | 43.18 | 43.26 | 244,188 | -0.44(-1.00%) |
Feb 20, 2020 | 43.80 | 43.94 | 43.31 | 43.69 | 210,413 | -0.27(-0.61%) |
Feb 19, 2020 | 43.78 | 44.01 | 43.78 | 43.96 | 175,491 | +0.45(+1.04%) |
Feb 18, 2020 | 43.46 | 43.55 | 43.36 | 43.51 | 250,645 | -0.17(-0.38%) |
Feb 14, 2020 | 43.68 | 43.73 | 43.57 | 43.67 | 302,171 | +0.02(+0.04%) |
Feb 13, 2020 | 43.46 | 43.76 | 43.39 | 43.65 | 4,306,633 | -0.08(-0.18%) |
Feb 12, 2020 | 43.59 | 43.78 | 43.55 | 43.73 | 2,155,468 | +0.36(+0.83%) |
Feb 11, 2020 | 43.34 | 43.57 | 43.29 | 43.37 | 1,102,983 | +0.41(+0.95%) |
Feb 10, 2020 | 42.60 | 42.97 | 42.59 | 42.97 | 101,304 | +0.36(+0.84%) |
Feb 07, 2020 | 42.87 | 42.87 | 42.61 | 42.61 | 174,258 | -0.48(-1.10%) |
Feb 06, 2020 | 43.01 | 43.11 | 42.92 | 43.08 | 95,287 | +0.17(+0.38%) |
Feb 05, 2020 | 43.05 | 43.10 | 42.78 | 42.92 | 189,637 | +0.31(+0.73%) |
Feb 04, 2020 | 42.37 | 42.71 | 42.37 | 42.61 | 97,374 | +0.98(+2.36%) |