Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.69 | 40.87 | 40.29 | 40.38 | 7,821 | -0.17(-0.41%) |
Apr 29, 2020 | 40.70 | 40.73 | 40.36 | 40.55 | 7,707 | +0.05(+0.12%) |
Apr 28, 2020 | 40.42 | 40.65 | 40.04 | 40.50 | 9,967 | -0.05(-0.11%) |
Apr 27, 2020 | 40.60 | 40.78 | 40.15 | 40.54 | 17,973 | +0.25(+0.62%) |
Apr 24, 2020 | 40.52 | 40.69 | 40.29 | 40.29 | 20,878 | +0.06(+0.15%) |
Apr 23, 2020 | 40.19 | 40.73 | 40.02 | 40.23 | 12,382 | +0.09(+0.23%) |
Apr 22, 2020 | 40.15 | 40.60 | 39.70 | 40.14 | 18,932 | -0.22(-0.55%) |
Apr 21, 2020 | 40.04 | 42.54 | 39.31 | 40.36 | 8,566 | +0.23(+0.57%) |
Apr 20, 2020 | 40.24 | 40.58 | 39.97 | 40.13 | 13,793 | +0.02(+0.06%) |
Apr 17, 2020 | 40.30 | 40.32 | 39.98 | 40.11 | 20,985 | -0.16(-0.39%) |
Apr 16, 2020 | 40.43 | 40.49 | 40.05 | 40.26 | 47,416 | +0.03(+0.07%) |
Apr 15, 2020 | 40.41 | 40.75 | 40.16 | 40.23 | 9,983 | -0.03(-0.08%) |
Apr 14, 2020 | 40.43 | 40.92 | 40.13 | 40.26 | 41,974 | -0.09(-0.23%) |
Apr 13, 2020 | 40.62 | 40.62 | 40.25 | 40.36 | 16,621 | -0.26(-0.63%) |
Apr 09, 2020 | 40.61 | 40.94 | 40.32 | 40.62 | 15,712 | +0.28(+0.69%) |
Apr 08, 2020 | 40.86 | 42.65 | 40.33 | 40.34 | 61,278 | -0.65(-1.58%) |
Apr 07, 2020 | 40.34 | 44.85 | 40.28 | 40.98 | 65,646 | +0.58(+1.43%) |
Apr 06, 2020 | 40.59 | 40.59 | 40.24 | 40.41 | 34,668 | -0.27(-0.66%) |
Apr 03, 2020 | 40.78 | 40.79 | 40.49 | 40.67 | 4,735 | -0.13(-0.31%) |
Apr 02, 2020 | 40.74 | 41.07 | 40.48 | 40.80 | 24,972 | -0.03(-0.07%) |
Apr 01, 2020 | 40.44 | 43.51 | 40.24 | 40.83 | 40,206 | +0.26(+0.64%) |
Mar 31, 2020 | 41.06 | 42.83 | 40.15 | 40.57 | 48,523 | -1.94(-4.57%) |
Mar 30, 2020 | 40.15 | 46.18 | 39.96 | 42.51 | 266,770 | +2.67(+6.70%) |
Mar 27, 2020 | 39.84 | 39.84 | 39.84 | 39.84 | 215 | +0.03(+0.06%) |
Mar 26, 2020 | 39.65 | 39.98 | 39.65 | 39.81 | 2,292 | +0.20(+0.51%) |
Mar 25, 2020 | 39.65 | 39.65 | 39.61 | 39.61 | 213 | +1.43(+3.73%) |
Mar 24, 2020 | 39.60 | 39.80 | 38.19 | 38.19 | 45,270 | -1.78(-4.46%) |
Mar 23, 2020 | 39.95 | 39.97 | 39.95 | 39.97 | 290 | +0.40(+1.01%) |
Mar 20, 2020 | 39.40 | 39.57 | 39.40 | 39.57 | 753 | +0.25(+0.64%) |
Mar 19, 2020 | 39.28 | 39.52 | 39.03 | 39.32 | 12,079 | -0.19(-0.47%) |
Mar 18, 2020 | 39.80 | 39.80 | 39.49 | 39.50 | 1,028 | +0.01(+0.02%) |
Mar 17, 2020 | 39.23 | 39.70 | 39.23 | 39.49 | 1,125 | +0.13(+0.33%) |
Mar 16, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 335 | +0.43(+1.11%) |
Mar 13, 2020 | 38.53 | 39.29 | 38.53 | 38.93 | 17,434 | -0.28(-0.71%) |
Mar 12, 2020 | 38.92 | 39.27 | 38.92 | 39.21 | 12,019 | +0.00(+0.01%) |
Mar 11, 2020 | 38.92 | 39.29 | 38.89 | 39.21 | 2,979 | +0.08(+0.21%) |
Mar 10, 2020 | 39.26 | 39.26 | 39.12 | 39.12 | 410 | -0.09(-0.24%) |
Mar 09, 2020 | 39.34 | 39.34 | 39.13 | 39.21 | 1,212 | -0.35(-0.88%) |
Mar 06, 2020 | 39.69 | 39.69 | 39.56 | 39.56 | 645 | +0.16(+0.42%) |
Mar 05, 2020 | 39.52 | 39.52 | 39.40 | 39.40 | 2,171 | +0.02(+0.05%) |
Mar 04, 2020 | 39.31 | 39.38 | 39.31 | 39.38 | 450 | +0.15(+0.39%) |
Mar 03, 2020 | 39.23 | 39.23 | 39.23 | 39.23 | 138 | -0.14(-0.36%) |
Mar 02, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 31 | +0.11(+0.28%) |
Feb 28, 2020 | 39.26 | 39.26 | 39.26 | 39.26 | 538 | -0.19(-0.48%) |
Feb 27, 2020 | 39.71 | 39.71 | 39.45 | 39.45 | 919 | -0.27(-0.67%) |
Feb 26, 2020 | 39.59 | 39.76 | 39.59 | 39.72 | 496 | -0.09(-0.24%) |
Feb 25, 2020 | 40.13 | 40.13 | 39.81 | 39.81 | 443 | -0.37(-0.91%) |
Feb 24, 2020 | 40.28 | 40.28 | 40.18 | 40.18 | 596 | -0.10(-0.24%) |
Feb 21, 2020 | 40.28 | 40.28 | 40.28 | 40.28 | 107 | -0.10(-0.24%) |
Feb 20, 2020 | 40.37 | 40.37 | 40.37 | 40.37 | 79 | +0.06(+0.14%) |
Feb 19, 2020 | 40.46 | 40.46 | 40.32 | 40.32 | 3,584 | +0.10(+0.25%) |
Feb 18, 2020 | 40.22 | 40.22 | 40.22 | 40.22 | 125 | +0.16(+0.40%) |
Feb 14, 2020 | 40.19 | 40.19 | 40.05 | 40.05 | 430 | +0.01(+0.02%) |
Feb 13, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 97 | +0.00(+0.00%) |
Feb 12, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 9 | +0.03(+0.07%) |
Feb 11, 2020 | 40.02 | 40.02 | 40.02 | 40.02 | 35 | +0.01(+0.03%) |
Feb 10, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 15 | +0.13(+0.31%) |
Feb 07, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 107 | -0.02(-0.05%) |
Feb 06, 2020 | 39.90 | 39.90 | 39.90 | 39.90 | 92 | +0.00(+0.01%) |
Feb 05, 2020 | 39.93 | 39.93 | 39.89 | 39.89 | 245 | +0.05(+0.13%) |
Feb 04, 2020 | 39.71 | 39.84 | 39.71 | 39.84 | 309 | -0.12(-0.30%) |