Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.52 | 39.52 | 37.07 | 37.41 | 75,826 | -2.69(-6.72%) |
Apr 29, 2020 | 40.99 | 41.14 | 39.79 | 40.10 | 73,428 | +0.17(+0.43%) |
Apr 28, 2020 | 40.05 | 40.32 | 39.49 | 39.93 | 70,301 | +0.88(+2.25%) |
Apr 27, 2020 | 38.86 | 39.72 | 38.86 | 39.05 | 38,334 | +0.35(+0.90%) |
Apr 24, 2020 | 39.24 | 39.47 | 38.48 | 38.70 | 36,856 | -0.05(-0.14%) |
Apr 23, 2020 | 38.08 | 40.15 | 38.08 | 38.75 | 71,091 | +0.87(+2.30%) |
Apr 22, 2020 | 38.64 | 38.64 | 37.09 | 37.88 | 83,162 | +0.54(+1.44%) |
Apr 21, 2020 | 36.26 | 37.63 | 36.26 | 37.34 | 56,684 | +0.04(+0.10%) |
Apr 20, 2020 | 36.59 | 37.54 | 36.57 | 37.31 | 52,415 | +0.17(+0.46%) |
Apr 17, 2020 | 36.39 | 37.46 | 36.20 | 37.14 | 56,008 | +1.63(+4.58%) |
Apr 16, 2020 | 34.41 | 35.58 | 34.13 | 35.51 | 53,562 | +1.00(+2.89%) |
Apr 15, 2020 | 35.38 | 36.44 | 34.14 | 34.51 | 46,625 | -1.72(-4.73%) |
Apr 14, 2020 | 36.15 | 36.60 | 35.24 | 36.23 | 44,121 | +0.39(+1.08%) |
Apr 13, 2020 | 36.47 | 36.47 | 35.11 | 35.84 | 33,123 | -1.01(-2.75%) |
Apr 09, 2020 | 35.61 | 36.94 | 34.67 | 36.86 | 45,986 | +1.96(+5.61%) |
Apr 08, 2020 | 35.73 | 36.32 | 34.46 | 34.90 | 69,886 | -0.58(-1.65%) |
Apr 07, 2020 | 35.73 | 36.73 | 34.92 | 35.48 | 72,415 | +0.55(+1.57%) |
Apr 06, 2020 | 36.38 | 36.58 | 34.08 | 34.94 | 60,629 | -0.29(-0.82%) |
Apr 03, 2020 | 35.18 | 37.49 | 34.41 | 35.22 | 31,734 | -0.44(-1.23%) |
Apr 02, 2020 | 35.70 | 36.85 | 33.88 | 35.66 | 39,544 | +0.40(+1.12%) |
Apr 01, 2020 | 35.14 | 36.10 | 34.20 | 35.27 | 79,972 | -0.88(-2.43%) |
Mar 31, 2020 | 35.06 | 36.45 | 34.78 | 36.15 | 60,237 | +1.00(+2.84%) |
Mar 30, 2020 | 33.50 | 35.46 | 33.41 | 35.15 | 43,186 | +1.54(+4.57%) |
Mar 27, 2020 | 34.00 | 34.64 | 33.40 | 33.62 | 64,470 | -1.52(-4.32%) |
Mar 26, 2020 | 34.32 | 35.26 | 34.05 | 35.13 | 46,247 | +2.01(+6.07%) |
Mar 25, 2020 | 34.22 | 35.91 | 32.84 | 33.12 | 46,337 | -0.92(-2.69%) |
Mar 24, 2020 | 33.15 | 34.41 | 31.89 | 34.04 | 87,312 | +2.51(+7.98%) |
Mar 23, 2020 | 30.40 | 31.92 | 28.39 | 31.52 | 79,602 | +1.17(+3.85%) |
Mar 20, 2020 | 31.41 | 33.31 | 29.97 | 30.36 | 122,594 | -1.00(-3.18%) |
Mar 19, 2020 | 30.00 | 31.85 | 29.96 | 31.35 | 84,395 | +1.61(+5.40%) |
Mar 18, 2020 | 33.68 | 34.21 | 29.64 | 29.74 | 110,747 | -5.95(-16.68%) |
Mar 17, 2020 | 33.55 | 35.79 | 32.24 | 35.70 | 107,346 | +2.50(+7.52%) |
Mar 16, 2020 | 34.43 | 34.43 | 32.57 | 33.20 | 80,760 | -1.19(-3.45%) |
Mar 13, 2020 | 34.32 | 35.24 | 32.72 | 34.39 | 64,025 | +2.23(+6.93%) |
Mar 12, 2020 | 33.00 | 34.05 | 31.88 | 32.16 | 77,437 | -3.38(-9.50%) |
Mar 11, 2020 | 36.39 | 36.56 | 34.77 | 35.54 | 81,510 | -1.65(-4.44%) |
Mar 10, 2020 | 37.90 | 38.68 | 36.26 | 37.19 | 36,561 | +0.21(+0.56%) |
Mar 09, 2020 | 38.03 | 38.13 | 36.33 | 36.98 | 43,017 | -3.01(-7.52%) |
Mar 06, 2020 | 37.27 | 40.17 | 36.62 | 39.99 | 53,224 | +0.89(+2.27%) |
Mar 05, 2020 | 39.16 | 40.40 | 38.38 | 39.10 | 42,130 | -0.73(-1.83%) |
Mar 04, 2020 | 38.52 | 39.87 | 38.52 | 39.83 | 21,128 | +1.31(+3.40%) |
Mar 03, 2020 | 38.65 | 39.14 | 37.97 | 38.52 | 21,639 | -0.15(-0.39%) |
Mar 02, 2020 | 38.07 | 38.67 | 37.81 | 38.67 | 39,287 | +0.48(+1.27%) |
Feb 28, 2020 | 38.55 | 38.62 | 37.28 | 38.19 | 63,023 | -1.00(-2.54%) |
Feb 27, 2020 | 39.70 | 40.39 | 38.90 | 39.18 | 28,006 | -1.10(-2.74%) |
Feb 26, 2020 | 40.44 | 40.97 | 39.71 | 40.29 | 29,717 | -0.23(-0.58%) |
Feb 25, 2020 | 40.87 | 41.68 | 39.96 | 40.52 | 23,268 | -0.31(-0.75%) |
Feb 24, 2020 | 40.31 | 41.12 | 39.60 | 40.83 | 18,555 | -0.48(-1.17%) |
Feb 21, 2020 | 41.13 | 41.47 | 40.93 | 41.31 | 24,051 | +0.25(+0.61%) |
Feb 20, 2020 | 41.20 | 41.95 | 40.54 | 41.06 | 24,353 | -0.40(-0.97%) |
Feb 19, 2020 | 41.68 | 41.85 | 41.41 | 41.46 | 34,494 | -0.14(-0.34%) |
Feb 18, 2020 | 42.69 | 42.95 | 41.53 | 41.61 | 35,346 | -1.20(-2.81%) |
Feb 14, 2020 | 41.40 | 42.86 | 41.40 | 42.81 | 47,508 | +1.47(+3.55%) |
Feb 13, 2020 | 40.79 | 41.51 | 40.63 | 41.34 | 39,679 | +0.45(+1.09%) |
Feb 12, 2020 | 41.20 | 41.20 | 40.59 | 40.89 | 36,361 | -0.69(-1.67%) |
Feb 11, 2020 | 41.78 | 42.12 | 41.36 | 41.59 | 18,688 | -0.10(-0.23%) |
Feb 10, 2020 | 41.14 | 41.99 | 41.03 | 41.69 | 35,011 | +0.41(+0.99%) |
Feb 07, 2020 | 41.06 | 41.40 | 40.95 | 41.28 | 48,070 | +0.10(+0.24%) |
Feb 06, 2020 | 41.09 | 41.31 | 40.85 | 41.18 | 28,074 | +0.10(+0.24%) |
Feb 05, 2020 | 40.65 | 41.32 | 40.57 | 41.08 | 30,666 | +0.67(+1.65%) |
Feb 04, 2020 | 40.38 | 40.62 | 40.15 | 40.41 | 29,120 | +0.36(+0.89%) |