Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.69 | 39.13 | 37.45 | 37.55 | 664,469 | -1.45(-3.72%) |
Apr 29, 2020 | 38.77 | 39.27 | 38.45 | 39.00 | 257,510 | +1.52(+4.06%) |
Apr 28, 2020 | 37.25 | 38.19 | 36.99 | 37.48 | 317,632 | +0.85(+2.32%) |
Apr 27, 2020 | 35.04 | 37.24 | 34.76 | 36.63 | 341,784 | +2.01(+5.81%) |
Apr 24, 2020 | 35.04 | 35.33 | 33.64 | 34.62 | 541,800 | -0.12(-0.35%) |
Apr 23, 2020 | 33.76 | 35.39 | 33.71 | 34.74 | 269,979 | +0.81(+2.39%) |
Apr 22, 2020 | 35.25 | 35.25 | 33.91 | 33.93 | 182,117 | -0.75(-2.16%) |
Apr 21, 2020 | 34.65 | 35.22 | 34.21 | 34.68 | 298,991 | -0.67(-1.90%) |
Apr 20, 2020 | 36.30 | 36.43 | 35.26 | 35.35 | 240,026 | -1.30(-3.55%) |
Apr 17, 2020 | 36.63 | 37.47 | 36.34 | 36.65 | 225,900 | +1.03(+2.89%) |
Apr 16, 2020 | 33.99 | 36.01 | 33.99 | 35.62 | 283,355 | +1.81(+5.35%) |
Apr 15, 2020 | 36.53 | 36.65 | 33.58 | 33.81 | 568,711 | -3.49(-9.36%) |
Apr 14, 2020 | 36.58 | 37.92 | 36.10 | 37.30 | 240,931 | +1.28(+3.55%) |
Apr 13, 2020 | 37.10 | 37.32 | 35.91 | 36.02 | 278,213 | -1.45(-3.87%) |
Apr 09, 2020 | 41.67 | 42.31 | 36.02 | 37.47 | 548,900 | -3.57(-8.70%) |
Apr 08, 2020 | 38.24 | 41.57 | 37.91 | 41.04 | 333,263 | +3.18(+8.40%) |
Apr 07, 2020 | 37.90 | 39.00 | 37.21 | 37.86 | 320,008 | +0.88(+2.38%) |
Apr 06, 2020 | 37.14 | 38.22 | 36.18 | 36.98 | 486,602 | +0.85(+2.35%) |
Apr 03, 2020 | 37.48 | 38.23 | 35.37 | 36.13 | 383,200 | -1.72(-4.54%) |
Apr 02, 2020 | 37.63 | 38.35 | 36.84 | 37.85 | 255,824 | +0.36(+0.96%) |
Apr 01, 2020 | 36.15 | 38.03 | 35.93 | 37.49 | 850,165 | +0.00(+0.00%) |
Mar 31, 2020 | 37.09 | 38.10 | 37.00 | 37.49 | 477,258 | +0.25(+0.67%) |
Mar 30, 2020 | 37.58 | 38.24 | 36.24 | 37.24 | 334,655 | -0.70(-1.85%) |
Mar 27, 2020 | 35.87 | 37.98 | 35.05 | 37.94 | 310,200 | +0.19(+0.50%) |
Mar 26, 2020 | 36.28 | 38.54 | 36.14 | 37.75 | 369,986 | +1.81(+5.04%) |
Mar 25, 2020 | 36.39 | 37.21 | 34.66 | 35.94 | 274,321 | -0.09(-0.25%) |
Mar 24, 2020 | 34.83 | 36.34 | 34.83 | 36.03 | 418,649 | +2.20(+6.50%) |
Mar 23, 2020 | 32.99 | 34.38 | 30.75 | 33.83 | 391,181 | +1.00(+3.05%) |
Mar 20, 2020 | 34.75 | 35.62 | 31.87 | 32.83 | 801,800 | -1.80(-5.20%) |
Mar 19, 2020 | 31.55 | 36.84 | 30.91 | 34.63 | 511,011 | +2.99(+9.45%) |
Mar 18, 2020 | 33.04 | 34.25 | 30.42 | 31.64 | 412,075 | -2.40(-7.05%) |
Mar 17, 2020 | 35.02 | 35.09 | 33.02 | 34.04 | 635,417 | -0.42(-1.22%) |
Mar 16, 2020 | 33.20 | 35.65 | 33.20 | 34.46 | 552,449 | -3.47(-9.15%) |
Mar 13, 2020 | 35.54 | 38.06 | 34.41 | 37.93 | 821,300 | +3.61(+10.52%) |
Mar 12, 2020 | 34.05 | 36.98 | 31.88 | 34.32 | 874,235 | -1.45(-4.05%) |
Mar 11, 2020 | 37.99 | 37.99 | 35.31 | 35.77 | 425,995 | -3.03(-7.81%) |
Mar 10, 2020 | 38.73 | 39.20 | 37.80 | 38.80 | 491,906 | +1.07(+2.84%) |
Mar 09, 2020 | 37.34 | 38.51 | 37.02 | 37.73 | 420,412 | -1.55(-3.95%) |
Mar 06, 2020 | 37.95 | 39.38 | 37.91 | 39.28 | 391,400 | +0.37(+0.95%) |
Mar 05, 2020 | 38.00 | 39.30 | 37.95 | 38.91 | 397,769 | -0.02(-0.05%) |
Mar 04, 2020 | 38.85 | 39.63 | 37.44 | 38.93 | 376,874 | +1.99(+5.39%) |
Mar 03, 2020 | 37.91 | 39.05 | 36.38 | 36.94 | 254,603 | -1.12(-2.94%) |
Mar 02, 2020 | 37.42 | 38.06 | 36.46 | 38.06 | 490,062 | +0.87(+2.34%) |
Feb 28, 2020 | 36.79 | 37.68 | 36.43 | 37.19 | 408,000 | -0.33(-0.88%) |
Feb 27, 2020 | 37.99 | 38.95 | 37.10 | 37.52 | 431,395 | -1.28(-3.30%) |
Feb 26, 2020 | 40.05 | 40.35 | 38.54 | 38.80 | 273,324 | -1.09(-2.73%) |
Feb 25, 2020 | 40.99 | 40.99 | 39.77 | 39.89 | 440,791 | -0.90(-2.21%) |
Feb 24, 2020 | 40.52 | 40.98 | 40.32 | 40.79 | 282,900 | -0.72(-1.73%) |
Feb 21, 2020 | 42.02 | 42.18 | 41.39 | 41.51 | 147,600 | -0.87(-2.05%) |
Feb 20, 2020 | 42.58 | 43.07 | 42.20 | 42.38 | 151,058 | -0.45(-1.05%) |
Feb 19, 2020 | 42.82 | 43.20 | 42.71 | 42.83 | 202,077 | -0.10(-0.23%) |
Feb 18, 2020 | 42.92 | 43.30 | 42.49 | 42.93 | 208,708 | -0.10(-0.23%) |
Feb 14, 2020 | 44.13 | 44.38 | 42.93 | 43.03 | 139,600 | -1.23(-2.78%) |
Feb 13, 2020 | 43.55 | 44.44 | 43.43 | 44.26 | 155,249 | +0.33(+0.75%) |
Feb 12, 2020 | 43.87 | 44.33 | 43.52 | 43.93 | 149,866 | +0.51(+1.17%) |
Feb 11, 2020 | 43.30 | 44.41 | 43.30 | 43.42 | 156,137 | +0.19(+0.44%) |
Feb 10, 2020 | 43.58 | 44.10 | 43.16 | 43.23 | 311,264 | -0.57(-1.30%) |
Feb 07, 2020 | 44.60 | 44.60 | 43.55 | 43.80 | 141,500 | -0.91(-2.04%) |
Feb 06, 2020 | 44.70 | 45.08 | 44.56 | 44.71 | 417,600 | +0.16(+0.36%) |
Feb 05, 2020 | 44.30 | 45.03 | 44.25 | 44.55 | 169,163 | +0.54(+1.23%) |
Feb 04, 2020 | 44.21 | 44.49 | 43.98 | 44.01 | 129,947 | +0.22(+0.50%) |