Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.31 | 39.31 | 37.42 | 37.47 | 61,409 | -2.45(-6.15%) |
Apr 29, 2020 | 40.07 | 40.73 | 39.37 | 39.92 | 90,805 | +0.56(+1.42%) |
Apr 28, 2020 | 40.09 | 40.09 | 39.00 | 39.37 | 36,315 | +0.02(+0.05%) |
Apr 27, 2020 | 39.33 | 39.63 | 38.66 | 39.35 | 36,400 | +0.47(+1.22%) |
Apr 24, 2020 | 38.97 | 39.40 | 38.51 | 38.87 | 40,135 | -0.02(-0.05%) |
Apr 23, 2020 | 39.29 | 39.66 | 38.57 | 38.89 | 39,203 | -0.15(-0.38%) |
Apr 22, 2020 | 39.57 | 39.66 | 38.62 | 39.04 | 34,218 | +0.57(+1.47%) |
Apr 21, 2020 | 38.27 | 38.99 | 38.09 | 38.48 | 23,366 | -0.67(-1.71%) |
Apr 20, 2020 | 40.25 | 40.25 | 38.57 | 39.14 | 37,051 | -1.75(-4.27%) |
Apr 17, 2020 | 39.82 | 41.09 | 37.57 | 40.89 | 52,617 | +1.91(+4.91%) |
Apr 16, 2020 | 39.21 | 40.03 | 37.55 | 38.98 | 67,311 | +0.28(+0.72%) |
Apr 15, 2020 | 39.85 | 39.85 | 38.09 | 38.70 | 49,669 | -1.55(-3.86%) |
Apr 14, 2020 | 40.75 | 40.83 | 39.42 | 40.25 | 40,564 | +0.85(+2.17%) |
Apr 13, 2020 | 39.95 | 40.13 | 39.00 | 39.40 | 37,768 | -0.62(-1.56%) |
Apr 09, 2020 | 38.87 | 40.23 | 38.34 | 40.02 | 62,193 | +2.32(+6.16%) |
Apr 08, 2020 | 37.41 | 38.26 | 36.94 | 37.69 | 84,283 | +0.36(+0.97%) |
Apr 07, 2020 | 41.36 | 41.92 | 37.09 | 37.33 | 61,592 | -3.32(-8.16%) |
Apr 06, 2020 | 38.85 | 41.03 | 38.80 | 40.65 | 67,546 | +3.39(+9.10%) |
Apr 03, 2020 | 38.10 | 38.48 | 36.27 | 37.26 | 39,489 | -1.14(-2.98%) |
Apr 02, 2020 | 35.71 | 38.42 | 35.24 | 38.40 | 55,437 | +2.25(+6.22%) |
Apr 01, 2020 | 38.78 | 39.28 | 35.87 | 36.15 | 81,870 | -4.24(-10.49%) |
Mar 31, 2020 | 42.82 | 42.95 | 39.07 | 40.39 | 91,705 | -3.08(-7.08%) |
Mar 30, 2020 | 40.37 | 43.67 | 39.98 | 43.47 | 64,619 | +3.85(+9.71%) |
Mar 27, 2020 | 37.95 | 41.28 | 37.95 | 39.62 | 45,408 | +0.09(+0.24%) |
Mar 26, 2020 | 35.45 | 39.78 | 35.30 | 39.53 | 77,606 | +4.86(+14.02%) |
Mar 25, 2020 | 36.87 | 39.07 | 34.22 | 34.66 | 60,171 | -2.19(-5.95%) |
Mar 24, 2020 | 36.08 | 36.92 | 32.70 | 36.86 | 78,986 | +2.47(+7.19%) |
Mar 23, 2020 | 34.12 | 35.72 | 32.40 | 34.39 | 93,826 | +0.07(+0.19%) |
Mar 20, 2020 | 36.24 | 38.74 | 33.54 | 34.32 | 114,488 | -2.25(-6.15%) |
Mar 19, 2020 | 36.04 | 38.77 | 34.87 | 36.57 | 80,063 | -0.79(-2.11%) |
Mar 18, 2020 | 38.60 | 39.60 | 36.76 | 37.36 | 102,668 | -3.65(-8.91%) |
Mar 17, 2020 | 33.88 | 41.32 | 33.50 | 41.01 | 106,641 | +7.93(+23.96%) |
Mar 16, 2020 | 34.25 | 34.50 | 32.12 | 33.08 | 75,326 | -4.47(-11.90%) |
Mar 13, 2020 | 33.63 | 37.56 | 33.11 | 37.56 | 103,297 | +3.92(+11.66%) |
Mar 12, 2020 | 35.85 | 36.10 | 32.85 | 33.63 | 130,352 | -4.12(-10.91%) |
Mar 11, 2020 | 41.91 | 41.91 | 37.38 | 37.75 | 66,680 | -4.58(-10.82%) |
Mar 10, 2020 | 44.00 | 44.00 | 40.19 | 42.33 | 57,432 | -0.34(-0.81%) |
Mar 09, 2020 | 44.37 | 44.59 | 42.00 | 42.68 | 59,628 | -2.66(-5.86%) |
Mar 06, 2020 | 43.34 | 45.57 | 42.47 | 45.33 | 75,428 | +1.84(+4.23%) |
Mar 05, 2020 | 42.84 | 43.65 | 42.41 | 43.49 | 45,146 | +0.01(+0.02%) |
Mar 04, 2020 | 41.91 | 43.80 | 41.27 | 43.48 | 50,727 | +2.18(+5.29%) |
Mar 03, 2020 | 42.45 | 42.93 | 40.98 | 41.30 | 50,364 | -1.15(-2.71%) |
Mar 02, 2020 | 39.47 | 42.45 | 39.47 | 42.45 | 51,963 | +3.15(+8.02%) |
Feb 28, 2020 | 39.04 | 39.62 | 37.55 | 39.30 | 100,069 | -0.83(-2.06%) |
Feb 27, 2020 | 43.22 | 43.46 | 40.05 | 40.13 | 55,955 | -3.55(-8.13%) |
Feb 26, 2020 | 42.86 | 43.83 | 42.67 | 43.68 | 47,221 | +0.89(+2.08%) |
Feb 25, 2020 | 43.63 | 43.79 | 41.98 | 42.79 | 36,768 | -0.77(-1.76%) |
Feb 24, 2020 | 44.92 | 44.92 | 43.48 | 43.56 | 24,304 | -1.55(-3.43%) |
Feb 21, 2020 | 45.17 | 45.49 | 44.75 | 45.10 | 45,474 | +0.02(+0.04%) |
Feb 20, 2020 | 44.92 | 45.17 | 44.38 | 45.09 | 26,198 | +0.09(+0.21%) |
Feb 19, 2020 | 45.08 | 45.56 | 44.91 | 44.99 | 40,953 | -0.07(-0.16%) |
Feb 18, 2020 | 44.90 | 45.43 | 44.72 | 45.07 | 42,079 | +0.17(+0.37%) |
Feb 14, 2020 | 45.24 | 45.53 | 44.82 | 44.90 | 42,773 | -0.25(-0.55%) |
Feb 13, 2020 | 45.15 | 45.23 | 44.46 | 45.15 | 57,488 | +0.17(+0.37%) |
Feb 12, 2020 | 44.54 | 45.17 | 44.54 | 44.98 | 28,204 | +0.44(+1.00%) |
Feb 11, 2020 | 45.35 | 45.55 | 44.45 | 44.54 | 20,163 | -0.69(-1.51%) |
Feb 10, 2020 | 44.68 | 45.23 | 44.59 | 45.23 | 22,932 | +0.56(+1.24%) |
Feb 07, 2020 | 44.71 | 44.79 | 44.06 | 44.67 | 76,798 | +0.14(+0.31%) |
Feb 06, 2020 | 44.86 | 44.86 | 44.45 | 44.53 | 21,865 | -0.31(-0.70%) |
Feb 05, 2020 | 44.49 | 45.03 | 44.33 | 44.85 | 27,489 | +0.59(+1.34%) |
Feb 04, 2020 | 44.99 | 45.02 | 44.20 | 44.25 | 24,842 | -0.37(-0.83%) |