Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.85 | 39.85 | 39.11 | 39.21 | 449,468 | -1.29(-3.18%) |
Apr 29, 2020 | 40.38 | 40.87 | 39.94 | 40.50 | 535,052 | +1.01(+2.56%) |
Apr 28, 2020 | 39.61 | 40.14 | 39.22 | 39.49 | 471,488 | +0.57(+1.48%) |
Apr 27, 2020 | 37.88 | 39.11 | 37.88 | 38.91 | 867,129 | +1.31(+3.47%) |
Apr 24, 2020 | 37.56 | 37.79 | 37.14 | 37.61 | 669,947 | +0.21(+0.57%) |
Apr 23, 2020 | 37.46 | 37.92 | 37.26 | 37.39 | 405,359 | +0.07(+0.20%) |
Apr 22, 2020 | 37.60 | 37.63 | 37.24 | 37.32 | 731,580 | +0.27(+0.72%) |
Apr 21, 2020 | 37.08 | 37.39 | 36.70 | 37.05 | 440,200 | -0.75(-1.98%) |
Apr 20, 2020 | 38.46 | 38.53 | 37.63 | 37.80 | 539,539 | -1.22(-3.13%) |
Apr 17, 2020 | 38.98 | 39.47 | 38.63 | 39.02 | 1,232,772 | +1.08(+2.86%) |
Apr 16, 2020 | 38.27 | 38.37 | 37.36 | 37.94 | 512,106 | -0.21(-0.56%) |
Apr 15, 2020 | 38.61 | 38.88 | 38.06 | 38.15 | 861,158 | -1.66(-4.16%) |
Apr 14, 2020 | 39.84 | 40.25 | 39.50 | 39.81 | 992,190 | +0.75(+1.92%) |
Apr 13, 2020 | 40.22 | 40.32 | 38.81 | 39.06 | 444,674 | -1.39(-3.43%) |
Apr 09, 2020 | 39.39 | 40.70 | 39.39 | 40.45 | 601,915 | +1.74(+4.50%) |
Apr 08, 2020 | 37.49 | 38.88 | 37.14 | 38.71 | 452,948 | +1.60(+4.32%) |
Apr 07, 2020 | 37.92 | 38.79 | 37.03 | 37.11 | 450,131 | +0.47(+1.29%) |
Apr 06, 2020 | 35.59 | 36.80 | 35.59 | 36.63 | 629,850 | +2.33(+6.80%) |
Apr 03, 2020 | 34.91 | 35.31 | 33.99 | 34.30 | 634,527 | -0.90(-2.55%) |
Apr 02, 2020 | 34.56 | 35.91 | 34.37 | 35.20 | 701,740 | +0.37(+1.06%) |
Apr 01, 2020 | 35.30 | 35.41 | 34.44 | 34.83 | 1,258,779 | -2.05(-5.55%) |
Mar 31, 2020 | 37.27 | 37.35 | 36.19 | 36.88 | 544,751 | -0.52(-1.39%) |
Mar 30, 2020 | 36.45 | 37.43 | 35.81 | 37.39 | 810,903 | +1.09(+3.01%) |
Mar 27, 2020 | 35.50 | 37.33 | 35.19 | 36.30 | 1,246,918 | -0.31(-0.83%) |
Mar 26, 2020 | 34.55 | 36.74 | 34.55 | 36.61 | 1,068,866 | +2.24(+6.52%) |
Mar 25, 2020 | 33.48 | 35.74 | 32.65 | 34.37 | 1,026,569 | +1.10(+3.31%) |
Mar 24, 2020 | 31.93 | 33.35 | 31.81 | 33.26 | 899,629 | +2.69(+8.82%) |
Mar 23, 2020 | 31.84 | 31.84 | 29.55 | 30.57 | 1,465,253 | -1.36(-4.26%) |
Mar 20, 2020 | 34.24 | 34.35 | 31.64 | 31.93 | 1,223,893 | -1.97(-5.81%) |
Mar 19, 2020 | 33.14 | 34.61 | 31.96 | 33.90 | 1,907,130 | +0.65(+1.96%) |
Mar 18, 2020 | 34.38 | 35.41 | 32.11 | 33.25 | 1,665,484 | -3.31(-9.05%) |
Mar 17, 2020 | 34.82 | 36.66 | 34.05 | 36.56 | 1,799,656 | +2.31(+6.74%) |
Mar 16, 2020 | 34.57 | 36.78 | 33.60 | 34.25 | 1,643,834 | -5.31(-13.43%) |
Mar 13, 2020 | 38.45 | 39.68 | 36.35 | 39.56 | 1,580,376 | +3.04(+8.33%) |
Mar 12, 2020 | 37.82 | 38.68 | 33.93 | 36.52 | 2,729,591 | -4.07(-10.02%) |
Mar 11, 2020 | 42.32 | 42.35 | 40.17 | 40.59 | 1,592,275 | -2.78(-6.40%) |
Mar 10, 2020 | 43.33 | 43.47 | 41.32 | 43.36 | 983,671 | +1.16(+2.76%) |
Mar 09, 2020 | 43.45 | 43.45 | 41.50 | 42.20 | 1,443,957 | -3.63(-7.92%) |
Mar 06, 2020 | 45.01 | 45.96 | 44.57 | 45.83 | 457,991 | -0.39(-0.85%) |
Mar 05, 2020 | 46.39 | 46.60 | 45.67 | 46.22 | 332,918 | -1.05(-2.23%) |
Mar 04, 2020 | 46.18 | 47.36 | 46.18 | 47.27 | 375,117 | +1.76(+3.86%) |
Mar 03, 2020 | 46.13 | 46.96 | 45.22 | 45.52 | 578,391 | -0.59(-1.27%) |
Mar 02, 2020 | 44.38 | 46.10 | 44.12 | 46.10 | 710,096 | +1.96(+4.44%) |
Feb 28, 2020 | 44.66 | 44.75 | 43.31 | 44.14 | 1,633,204 | -1.54(-3.37%) |
Feb 27, 2020 | 46.92 | 47.41 | 45.68 | 45.68 | 1,017,989 | -1.98(-4.15%) |
Feb 26, 2020 | 48.39 | 48.79 | 47.65 | 47.66 | 468,415 | -0.57(-1.18%) |
Feb 25, 2020 | 49.75 | 49.84 | 48.23 | 48.23 | 506,483 | -1.41(-2.84%) |
Feb 24, 2020 | 49.72 | 49.92 | 49.46 | 49.64 | 470,718 | -0.89(-1.76%) |
Feb 21, 2020 | 50.58 | 50.68 | 50.48 | 50.53 | 301,252 | -0.18(-0.36%) |
Feb 20, 2020 | 50.38 | 50.71 | 50.22 | 50.71 | 276,906 | +0.27(+0.53%) |
Feb 19, 2020 | 50.83 | 50.91 | 50.44 | 50.44 | 317,912 | -0.38(-0.76%) |
Feb 18, 2020 | 50.81 | 50.93 | 50.63 | 50.83 | 228,573 | +0.01(+0.02%) |
Feb 14, 2020 | 50.68 | 50.83 | 50.64 | 50.82 | 303,326 | +0.18(+0.36%) |
Feb 13, 2020 | 50.13 | 50.70 | 50.13 | 50.64 | 272,739 | +0.38(+0.77%) |
Feb 12, 2020 | 50.42 | 50.42 | 50.05 | 50.25 | 354,404 | -0.02(-0.04%) |
Feb 11, 2020 | 50.25 | 50.43 | 50.17 | 50.27 | 228,324 | +0.16(+0.33%) |
Feb 10, 2020 | 49.86 | 50.13 | 49.83 | 50.11 | 252,622 | +0.19(+0.39%) |
Feb 07, 2020 | 50.05 | 50.20 | 49.82 | 49.91 | 306,491 | -0.20(-0.40%) |
Feb 06, 2020 | 50.32 | 50.39 | 50.11 | 50.11 | 289,784 | -0.08(-0.16%) |
Feb 05, 2020 | 50.04 | 50.25 | 50.00 | 50.20 | 1,160,558 | +0.38(+0.75%) |
Feb 04, 2020 | 49.97 | 50.05 | 49.77 | 49.82 | 351,526 | +0.15(+0.30%) |