Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.08 | 42.46 | 40.16 | 40.20 | 397,639 | -1.77(-4.23%) |
Apr 29, 2020 | 40.26 | 43.32 | 39.94 | 41.98 | 946,483 | +1.37(+3.38%) |
Apr 28, 2020 | 41.17 | 41.41 | 40.12 | 40.60 | 363,831 | -0.36(-0.87%) |
Apr 27, 2020 | 40.56 | 41.42 | 40.56 | 40.96 | 177,559 | +0.78(+1.94%) |
Apr 24, 2020 | 39.96 | 40.26 | 39.51 | 40.18 | 182,967 | +0.28(+0.71%) |
Apr 23, 2020 | 40.82 | 40.86 | 39.73 | 39.90 | 164,328 | -0.92(-2.26%) |
Apr 22, 2020 | 40.00 | 41.24 | 39.66 | 40.82 | 252,735 | +1.85(+4.74%) |
Apr 21, 2020 | 40.27 | 40.46 | 38.74 | 38.98 | 160,780 | -1.71(-4.21%) |
Apr 20, 2020 | 39.68 | 41.15 | 39.23 | 40.69 | 344,032 | +0.91(+2.30%) |
Apr 17, 2020 | 40.22 | 40.83 | 39.56 | 39.77 | 417,851 | -0.15(-0.37%) |
Apr 16, 2020 | 39.61 | 40.13 | 39.24 | 39.92 | 273,402 | +0.91(+2.32%) |
Apr 15, 2020 | 38.43 | 39.72 | 38.08 | 39.01 | 179,626 | -0.11(-0.28%) |
Apr 14, 2020 | 38.98 | 39.63 | 38.77 | 39.12 | 340,656 | +0.44(+1.14%) |
Apr 13, 2020 | 38.19 | 38.94 | 37.02 | 38.68 | 413,589 | +0.80(+2.10%) |
Apr 09, 2020 | 39.69 | 39.85 | 37.49 | 37.89 | 349,867 | -1.13(-2.91%) |
Apr 08, 2020 | 39.40 | 40.81 | 38.57 | 39.02 | 375,581 | -0.40(-1.02%) |
Apr 07, 2020 | 38.47 | 39.73 | 37.19 | 39.42 | 489,355 | +1.91(+5.10%) |
Apr 06, 2020 | 36.79 | 38.29 | 36.50 | 37.51 | 720,825 | +2.24(+6.36%) |
Apr 03, 2020 | 35.22 | 37.19 | 33.76 | 35.27 | 871,116 | +0.37(+1.05%) |
Apr 02, 2020 | 33.07 | 35.21 | 32.12 | 34.90 | 503,043 | +1.85(+5.59%) |
Apr 01, 2020 | 32.81 | 33.54 | 32.40 | 33.06 | 303,589 | -0.48(-1.45%) |
Mar 31, 2020 | 34.26 | 34.53 | 33.03 | 33.54 | 229,410 | -0.98(-2.84%) |
Mar 30, 2020 | 33.03 | 34.68 | 32.25 | 34.52 | 241,463 | +2.15(+6.64%) |
Mar 27, 2020 | 31.70 | 32.76 | 31.48 | 32.37 | 253,028 | -0.10(-0.31%) |
Mar 26, 2020 | 31.91 | 33.67 | 31.65 | 32.47 | 1,119,720 | +1.02(+3.26%) |
Mar 25, 2020 | 31.24 | 32.62 | 29.84 | 31.45 | 453,116 | +0.28(+0.91%) |
Mar 24, 2020 | 29.38 | 31.78 | 29.13 | 31.16 | 540,377 | +2.94(+10.41%) |
Mar 23, 2020 | 27.47 | 28.76 | 26.44 | 28.23 | 231,273 | +0.78(+2.83%) |
Mar 20, 2020 | 29.31 | 30.19 | 26.78 | 27.45 | 591,091 | -0.88(-3.10%) |
Mar 19, 2020 | 27.49 | 30.06 | 27.34 | 28.33 | 373,681 | +0.99(+3.61%) |
Mar 18, 2020 | 26.47 | 29.24 | 24.44 | 27.34 | 665,165 | -2.26(-7.64%) |
Mar 17, 2020 | 29.64 | 30.43 | 28.52 | 29.60 | 533,079 | +0.37(+1.25%) |
Mar 16, 2020 | 30.01 | 31.64 | 28.94 | 29.23 | 481,151 | -3.43(-10.50%) |
Mar 13, 2020 | 32.64 | 32.66 | 31.09 | 32.66 | 318,389 | +1.58(+5.09%) |
Mar 12, 2020 | 31.42 | 32.94 | 30.95 | 31.08 | 706,901 | -2.58(-7.66%) |
Mar 11, 2020 | 34.05 | 34.37 | 33.16 | 33.66 | 621,565 | -1.24(-3.56%) |
Mar 10, 2020 | 33.45 | 35.15 | 33.03 | 34.90 | 506,493 | +2.42(+7.46%) |
Mar 09, 2020 | 32.33 | 33.30 | 31.47 | 32.48 | 705,554 | -1.65(-4.83%) |
Mar 06, 2020 | 32.99 | 34.78 | 32.99 | 34.13 | 379,487 | +0.15(+0.43%) |
Mar 05, 2020 | 33.51 | 34.21 | 33.39 | 33.98 | 352,088 | +0.00(+0.00%) |
Mar 04, 2020 | 34.20 | 34.35 | 33.73 | 33.98 | 326,558 | +0.45(+1.34%) |
Mar 03, 2020 | 34.62 | 35.30 | 33.08 | 33.53 | 269,998 | -0.87(-2.53%) |
Mar 02, 2020 | 34.61 | 34.92 | 33.47 | 34.40 | 483,783 | +0.35(+1.02%) |
Feb 28, 2020 | 34.05 | 34.73 | 32.84 | 34.05 | 988,066 | -1.29(-3.65%) |
Feb 27, 2020 | 36.26 | 36.63 | 34.97 | 35.34 | 409,111 | -1.48(-4.02%) |
Feb 26, 2020 | 37.39 | 38.04 | 36.46 | 36.83 | 382,477 | -0.41(-1.11%) |
Feb 25, 2020 | 39.41 | 39.80 | 37.17 | 37.24 | 787,673 | -3.11(-7.71%) |
Feb 24, 2020 | 40.61 | 41.20 | 40.04 | 40.35 | 252,000 | -1.77(-4.21%) |
Feb 21, 2020 | 43.01 | 43.10 | 42.02 | 42.12 | 90,171 | -1.13(-2.62%) |
Feb 20, 2020 | 43.11 | 43.78 | 42.81 | 43.26 | 226,683 | +0.08(+0.19%) |
Feb 19, 2020 | 43.00 | 43.55 | 42.99 | 43.17 | 106,947 | +0.43(+1.01%) |
Feb 18, 2020 | 41.80 | 42.87 | 41.50 | 42.74 | 156,736 | +0.52(+1.24%) |
Feb 14, 2020 | 43.64 | 43.91 | 42.19 | 42.22 | 218,380 | -1.34(-3.09%) |
Feb 13, 2020 | 42.76 | 43.77 | 42.41 | 43.57 | 175,098 | +0.50(+1.17%) |
Feb 12, 2020 | 43.92 | 43.94 | 42.73 | 43.07 | 226,275 | -0.76(-1.73%) |
Feb 11, 2020 | 42.36 | 44.04 | 42.24 | 43.82 | 432,367 | +2.00(+4.78%) |
Feb 10, 2020 | 42.37 | 42.44 | 41.64 | 41.83 | 592,728 | -0.90(-2.10%) |
Feb 07, 2020 | 44.91 | 45.19 | 40.97 | 42.73 | 696,369 | -1.73(-3.88%) |
Feb 06, 2020 | 44.41 | 44.76 | 43.34 | 44.45 | 449,284 | +0.53(+1.20%) |
Feb 05, 2020 | 44.23 | 44.77 | 43.35 | 43.92 | 175,790 | +0.23(+0.52%) |
Feb 04, 2020 | 42.69 | 44.02 | 42.45 | 43.70 | 583,690 | +1.46(+3.46%) |