Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.67 | 42.00 | 41.01 | 41.19 | 835,154 | -1.18(-2.79%) |
Apr 29, 2020 | 42.86 | 43.27 | 42.00 | 42.37 | 497,083 | +0.45(+1.08%) |
Apr 28, 2020 | 42.01 | 42.40 | 41.77 | 41.92 | 463,706 | +0.82(+1.99%) |
Apr 27, 2020 | 40.07 | 41.27 | 39.69 | 41.10 | 390,124 | +1.47(+3.70%) |
Apr 24, 2020 | 39.23 | 39.84 | 38.67 | 39.64 | 272,097 | +0.73(+1.88%) |
Apr 23, 2020 | 38.54 | 39.86 | 38.40 | 38.91 | 319,227 | +0.56(+1.47%) |
Apr 22, 2020 | 38.53 | 38.96 | 37.97 | 38.34 | 452,164 | +0.66(+1.75%) |
Apr 21, 2020 | 38.31 | 38.83 | 37.46 | 37.68 | 652,087 | -1.81(-4.59%) |
Apr 20, 2020 | 38.97 | 40.19 | 38.69 | 39.50 | 634,301 | -0.22(-0.54%) |
Apr 17, 2020 | 39.84 | 40.82 | 39.60 | 39.71 | 611,448 | +1.19(+3.10%) |
Apr 16, 2020 | 37.63 | 38.61 | 36.99 | 38.52 | 556,881 | +0.91(+2.42%) |
Apr 15, 2020 | 38.16 | 38.32 | 37.37 | 37.61 | 545,025 | -1.82(-4.62%) |
Apr 14, 2020 | 39.22 | 40.11 | 38.70 | 39.43 | 659,744 | +1.20(+3.15%) |
Apr 13, 2020 | 39.95 | 39.95 | 37.95 | 38.23 | 469,458 | -1.87(-4.66%) |
Apr 09, 2020 | 39.92 | 40.70 | 39.46 | 40.10 | 431,078 | +0.93(+2.38%) |
Apr 08, 2020 | 37.47 | 39.45 | 36.80 | 39.17 | 841,008 | +1.79(+4.80%) |
Apr 07, 2020 | 37.34 | 37.77 | 36.26 | 37.37 | 684,915 | +1.55(+4.33%) |
Apr 06, 2020 | 35.15 | 36.53 | 34.77 | 35.82 | 700,792 | +2.24(+6.66%) |
Apr 03, 2020 | 34.88 | 35.43 | 33.38 | 33.59 | 543,450 | -1.46(-4.16%) |
Apr 02, 2020 | 33.76 | 35.37 | 33.61 | 35.04 | 454,010 | +1.14(+3.35%) |
Apr 01, 2020 | 34.49 | 34.87 | 33.26 | 33.91 | 377,197 | -2.40(-6.60%) |
Mar 31, 2020 | 36.15 | 36.70 | 35.41 | 36.30 | 400,168 | -0.37(-1.00%) |
Mar 30, 2020 | 34.48 | 36.85 | 33.54 | 36.67 | 687,822 | +2.42(+7.08%) |
Mar 27, 2020 | 34.54 | 34.87 | 33.14 | 34.24 | 720,947 | -1.77(-4.91%) |
Mar 26, 2020 | 34.56 | 36.18 | 33.83 | 36.01 | 556,958 | +1.78(+5.19%) |
Mar 25, 2020 | 34.26 | 36.17 | 32.80 | 34.23 | 696,411 | -0.20(-0.57%) |
Mar 24, 2020 | 32.63 | 34.50 | 32.44 | 34.43 | 663,919 | +3.24(+10.39%) |
Mar 23, 2020 | 32.97 | 33.54 | 30.28 | 31.19 | 848,354 | -2.52(-7.47%) |
Mar 20, 2020 | 35.70 | 36.56 | 33.34 | 33.71 | 1,096,478 | -1.92(-5.38%) |
Mar 19, 2020 | 32.98 | 36.07 | 31.21 | 35.63 | 803,936 | +2.07(+6.16%) |
Mar 18, 2020 | 35.30 | 35.79 | 29.21 | 33.56 | 1,106,574 | -3.64(-9.78%) |
Mar 17, 2020 | 36.87 | 38.13 | 34.51 | 37.19 | 1,191,859 | +1.15(+3.18%) |
Mar 16, 2020 | 36.57 | 38.30 | 34.74 | 36.05 | 1,024,635 | -5.24(-12.70%) |
Mar 13, 2020 | 39.61 | 41.37 | 37.90 | 41.29 | 958,141 | +3.46(+9.14%) |
Mar 12, 2020 | 39.22 | 41.09 | 37.12 | 37.83 | 975,182 | -3.71(-8.93%) |
Mar 11, 2020 | 42.32 | 42.92 | 41.25 | 41.55 | 792,857 | -1.93(-4.43%) |
Mar 10, 2020 | 44.18 | 44.81 | 41.38 | 43.47 | 1,105,246 | +0.43(+1.00%) |
Mar 09, 2020 | 40.74 | 44.08 | 38.12 | 43.04 | 1,531,337 | -0.07(-0.15%) |
Mar 06, 2020 | 43.56 | 44.36 | 42.39 | 43.11 | 1,398,903 | -2.06(-4.56%) |
Mar 05, 2020 | 43.23 | 45.95 | 43.06 | 45.16 | 1,381,828 | -0.16(-0.35%) |
Mar 04, 2020 | 42.69 | 45.39 | 42.35 | 45.32 | 1,206,248 | +3.31(+7.87%) |
Mar 03, 2020 | 43.43 | 44.79 | 41.92 | 42.02 | 608,925 | -1.45(-3.33%) |
Mar 02, 2020 | 42.63 | 43.57 | 42.01 | 43.46 | 573,700 | +1.10(+2.60%) |
Feb 28, 2020 | 42.23 | 42.82 | 41.20 | 42.36 | 916,321 | -1.22(-2.80%) |
Feb 27, 2020 | 43.44 | 44.85 | 42.49 | 43.59 | 665,064 | -0.73(-1.65%) |
Feb 26, 2020 | 45.68 | 45.98 | 44.25 | 44.32 | 414,885 | -0.96(-2.12%) |
Feb 25, 2020 | 47.17 | 47.17 | 45.24 | 45.28 | 585,397 | -1.69(-3.60%) |
Feb 24, 2020 | 46.88 | 47.40 | 46.67 | 46.97 | 424,987 | -1.54(-3.18%) |
Feb 21, 2020 | 48.94 | 49.01 | 48.50 | 48.51 | 282,632 | -0.72(-1.47%) |
Feb 20, 2020 | 48.81 | 49.33 | 48.33 | 49.23 | 395,370 | +0.32(+0.65%) |
Feb 19, 2020 | 49.19 | 49.34 | 48.81 | 48.91 | 279,092 | -0.17(-0.34%) |
Feb 18, 2020 | 49.25 | 49.31 | 48.76 | 49.08 | 157,385 | -0.28(-0.57%) |
Feb 14, 2020 | 49.59 | 49.59 | 49.20 | 49.36 | 241,663 | -0.14(-0.28%) |
Feb 13, 2020 | 49.67 | 49.97 | 49.33 | 49.51 | 224,717 | -0.53(-1.05%) |
Feb 12, 2020 | 50.25 | 50.25 | 49.48 | 50.03 | 406,727 | +0.28(+0.56%) |
Feb 11, 2020 | 49.65 | 50.23 | 49.61 | 49.75 | 275,312 | +0.33(+0.66%) |
Feb 10, 2020 | 49.09 | 49.51 | 48.81 | 49.42 | 260,980 | +0.10(+0.21%) |
Feb 07, 2020 | 50.22 | 50.46 | 49.32 | 49.32 | 203,409 | -1.18(-2.34%) |
Feb 06, 2020 | 51.05 | 51.05 | 50.19 | 50.50 | 227,542 | -0.22(-0.42%) |
Feb 05, 2020 | 50.83 | 50.86 | 50.23 | 50.71 | 420,934 | +0.68(+1.37%) |
Feb 04, 2020 | 49.93 | 50.39 | 49.77 | 50.03 | 342,697 | +0.95(+1.95%) |