Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.88 | 39.88 | 39.25 | 39.43 | 45,317 | -0.72(-1.80%) |
Apr 29, 2020 | 40.02 | 40.40 | 39.79 | 40.15 | 47,554 | +0.90(+2.30%) |
Apr 28, 2020 | 39.63 | 39.83 | 39.23 | 39.25 | 39,124 | +0.15(+0.38%) |
Apr 27, 2020 | 38.55 | 39.22 | 38.55 | 39.10 | 57,268 | +0.87(+2.27%) |
Apr 24, 2020 | 38.09 | 38.37 | 37.72 | 38.23 | 31,195 | +0.49(+1.29%) |
Apr 23, 2020 | 38.00 | 38.39 | 37.75 | 37.75 | 134,664 | -0.07(-0.18%) |
Apr 22, 2020 | 37.89 | 37.97 | 37.59 | 37.81 | 53,410 | +0.71(+1.92%) |
Apr 21, 2020 | 37.43 | 37.61 | 36.99 | 37.10 | 58,474 | -1.08(-2.84%) |
Apr 20, 2020 | 38.33 | 38.77 | 38.09 | 38.19 | 47,880 | -0.74(-1.89%) |
Apr 17, 2020 | 38.52 | 39.04 | 38.33 | 38.92 | 63,418 | +1.22(+3.23%) |
Apr 16, 2020 | 37.96 | 37.96 | 37.31 | 37.71 | 51,087 | -0.03(-0.09%) |
Apr 15, 2020 | 37.93 | 37.93 | 37.45 | 37.74 | 56,679 | -1.11(-2.86%) |
Apr 14, 2020 | 38.61 | 38.91 | 38.42 | 38.85 | 59,080 | +0.87(+2.28%) |
Apr 13, 2020 | 38.62 | 38.62 | 37.57 | 37.99 | 65,952 | -0.72(-1.85%) |
Apr 09, 2020 | 38.36 | 39.10 | 38.21 | 38.70 | 76,057 | +0.93(+2.47%) |
Apr 08, 2020 | 36.90 | 37.85 | 36.50 | 37.77 | 128,299 | +1.39(+3.83%) |
Apr 07, 2020 | 37.56 | 37.68 | 36.38 | 36.38 | 125,084 | +0.17(+0.46%) |
Apr 06, 2020 | 35.32 | 36.42 | 35.26 | 36.21 | 161,724 | +2.12(+6.22%) |
Apr 03, 2020 | 34.53 | 34.86 | 33.74 | 34.09 | 117,744 | -0.55(-1.58%) |
Apr 02, 2020 | 33.60 | 34.65 | 33.60 | 34.63 | 112,646 | +0.83(+2.47%) |
Apr 01, 2020 | 33.88 | 34.36 | 33.46 | 33.80 | 172,942 | -1.52(-4.30%) |
Mar 31, 2020 | 35.92 | 36.08 | 35.12 | 35.32 | 108,054 | -0.66(-1.83%) |
Mar 30, 2020 | 35.31 | 36.07 | 35.00 | 35.98 | 106,021 | +1.05(+2.99%) |
Mar 27, 2020 | 34.82 | 35.81 | 34.55 | 34.93 | 98,674 | -1.04(-2.90%) |
Mar 26, 2020 | 34.18 | 36.06 | 34.18 | 35.97 | 159,560 | +2.25(+6.67%) |
Mar 25, 2020 | 33.40 | 35.03 | 32.64 | 33.72 | 108,065 | +0.67(+2.02%) |
Mar 24, 2020 | 31.74 | 33.06 | 31.74 | 33.06 | 170,073 | +2.82(+9.32%) |
Mar 23, 2020 | 31.22 | 31.22 | 29.67 | 30.24 | 306,409 | -1.15(-3.66%) |
Mar 20, 2020 | 33.35 | 33.43 | 31.36 | 31.39 | 140,885 | -1.63(-4.94%) |
Mar 19, 2020 | 32.77 | 33.61 | 31.75 | 33.02 | 202,817 | +0.06(+0.19%) |
Mar 18, 2020 | 33.22 | 33.93 | 31.36 | 32.96 | 738,859 | -2.17(-6.17%) |
Mar 17, 2020 | 33.92 | 35.18 | 32.86 | 35.12 | 184,335 | +1.84(+5.53%) |
Mar 16, 2020 | 33.36 | 35.66 | 32.60 | 33.28 | 404,442 | -4.21(-11.22%) |
Mar 13, 2020 | 36.05 | 37.49 | 34.67 | 37.49 | 200,088 | +2.90(+8.38%) |
Mar 12, 2020 | 35.61 | 36.66 | 34.10 | 34.59 | 234,043 | -3.78(-9.86%) |
Mar 11, 2020 | 39.37 | 39.38 | 37.97 | 38.37 | 96,779 | -2.06(-5.08%) |
Mar 10, 2020 | 40.16 | 40.42 | 38.47 | 40.42 | 95,032 | +1.67(+4.30%) |
Mar 09, 2020 | 39.26 | 40.05 | 38.54 | 38.76 | 146,659 | -3.50(-8.28%) |
Mar 06, 2020 | 41.69 | 42.46 | 41.34 | 42.26 | 46,516 | -0.79(-1.84%) |
Mar 05, 2020 | 43.34 | 43.65 | 42.66 | 43.05 | 85,216 | -1.35(-3.05%) |
Mar 04, 2020 | 43.57 | 44.41 | 43.16 | 44.40 | 167,413 | +1.62(+3.79%) |
Mar 03, 2020 | 43.94 | 44.48 | 42.48 | 42.78 | 62,715 | -1.09(-2.50%) |
Mar 02, 2020 | 42.29 | 43.87 | 41.85 | 43.87 | 75,466 | +1.88(+4.47%) |
Feb 28, 2020 | 41.33 | 42.03 | 40.70 | 42.00 | 170,042 | -0.56(-1.32%) |
Feb 27, 2020 | 43.80 | 44.22 | 42.56 | 42.56 | 268,644 | -2.03(-4.55%) |
Feb 26, 2020 | 45.09 | 45.46 | 44.54 | 44.58 | 63,934 | -0.33(-0.74%) |
Feb 25, 2020 | 46.49 | 46.51 | 44.80 | 44.92 | 90,879 | -1.41(-3.05%) |
Feb 24, 2020 | 46.50 | 46.76 | 46.24 | 46.33 | 72,326 | -1.39(-2.91%) |
Feb 21, 2020 | 47.86 | 47.86 | 47.62 | 47.72 | 29,464 | -0.31(-0.64%) |
Feb 20, 2020 | 47.95 | 48.10 | 47.72 | 48.03 | 55,859 | +0.00(+0.01%) |
Feb 19, 2020 | 48.12 | 48.12 | 47.97 | 48.02 | 57,897 | +0.13(+0.28%) |
Feb 18, 2020 | 47.98 | 48.00 | 47.71 | 47.89 | 47,977 | -0.25(-0.51%) |
Feb 14, 2020 | 48.24 | 48.24 | 47.95 | 48.13 | 32,589 | -0.02(-0.04%) |
Feb 13, 2020 | 48.00 | 48.20 | 47.98 | 48.15 | 47,107 | -0.07(-0.14%) |
Feb 12, 2020 | 48.17 | 48.24 | 48.11 | 48.22 | 82,906 | +0.25(+0.51%) |
Feb 11, 2020 | 48.02 | 48.17 | 47.94 | 47.97 | 45,469 | +0.16(+0.33%) |
Feb 10, 2020 | 47.51 | 47.81 | 47.45 | 47.81 | 49,946 | +0.20(+0.41%) |
Feb 07, 2020 | 47.81 | 47.81 | 47.52 | 47.62 | 73,437 | -0.24(-0.50%) |
Feb 06, 2020 | 47.95 | 47.95 | 47.79 | 47.85 | 71,545 | +0.05(+0.10%) |
Feb 05, 2020 | 47.49 | 47.84 | 47.49 | 47.81 | 49,132 | +0.70(+1.49%) |
Feb 04, 2020 | 47.03 | 47.29 | 47.03 | 47.10 | 27,928 | +0.55(+1.18%) |