Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.82 | 37.89 | 36.21 | 36.75 | 388,827 | -0.79(-2.10%) |
Apr 29, 2020 | 41.59 | 42.19 | 36.61 | 37.54 | 785,086 | -1.63(-4.15%) |
Apr 28, 2020 | 40.03 | 40.38 | 38.95 | 39.17 | 329,235 | +0.36(+0.91%) |
Apr 27, 2020 | 37.77 | 39.13 | 37.77 | 38.82 | 273,009 | +1.06(+2.79%) |
Apr 24, 2020 | 38.21 | 38.21 | 37.09 | 37.76 | 259,492 | -0.03(-0.08%) |
Apr 23, 2020 | 37.55 | 38.82 | 37.25 | 37.79 | 379,530 | +0.41(+1.11%) |
Apr 22, 2020 | 38.36 | 38.71 | 37.19 | 37.38 | 269,048 | +0.30(+0.80%) |
Apr 21, 2020 | 38.38 | 39.41 | 36.99 | 37.08 | 395,696 | -2.31(-5.86%) |
Apr 20, 2020 | 38.32 | 40.33 | 38.25 | 39.39 | 365,358 | -1.42(-3.48%) |
Apr 17, 2020 | 38.26 | 40.84 | 38.26 | 40.81 | 384,117 | +3.39(+9.07%) |
Apr 16, 2020 | 38.47 | 39.29 | 36.68 | 37.41 | 385,145 | -1.26(-3.26%) |
Apr 15, 2020 | 38.75 | 39.65 | 38.17 | 38.68 | 320,330 | -1.76(-4.34%) |
Apr 14, 2020 | 41.03 | 41.77 | 39.52 | 40.43 | 334,803 | +0.51(+1.28%) |
Apr 13, 2020 | 40.88 | 40.88 | 39.42 | 39.92 | 306,880 | -0.96(-2.34%) |
Apr 09, 2020 | 40.15 | 41.47 | 39.64 | 40.88 | 409,060 | +1.72(+4.40%) |
Apr 08, 2020 | 37.92 | 39.94 | 37.07 | 39.15 | 376,750 | +1.91(+5.13%) |
Apr 07, 2020 | 40.95 | 41.83 | 35.88 | 37.24 | 539,696 | -2.41(-6.09%) |
Apr 06, 2020 | 38.52 | 40.02 | 37.55 | 39.65 | 349,882 | +2.72(+7.36%) |
Apr 03, 2020 | 35.50 | 37.31 | 35.50 | 36.94 | 353,727 | +0.89(+2.46%) |
Apr 02, 2020 | 36.79 | 37.62 | 35.46 | 36.05 | 359,891 | -0.79(-2.14%) |
Apr 01, 2020 | 37.06 | 37.97 | 35.89 | 36.84 | 504,018 | -2.30(-5.89%) |
Mar 31, 2020 | 38.23 | 39.30 | 37.44 | 39.14 | 525,287 | +1.06(+2.79%) |
Mar 30, 2020 | 35.93 | 38.24 | 35.23 | 38.08 | 351,538 | +2.25(+6.27%) |
Mar 27, 2020 | 36.86 | 38.81 | 35.54 | 35.83 | 274,839 | -2.68(-6.96%) |
Mar 26, 2020 | 35.40 | 38.66 | 34.48 | 38.51 | 481,516 | +3.87(+11.17%) |
Mar 25, 2020 | 34.51 | 37.16 | 34.00 | 34.64 | 549,077 | -0.10(-0.28%) |
Mar 24, 2020 | 31.43 | 35.05 | 30.76 | 34.74 | 521,444 | +4.76(+15.87%) |
Mar 23, 2020 | 31.31 | 31.86 | 28.77 | 29.98 | 375,293 | -0.71(-2.31%) |
Mar 20, 2020 | 29.63 | 32.49 | 28.95 | 30.69 | 771,214 | +0.81(+2.70%) |
Mar 19, 2020 | 30.06 | 31.62 | 27.72 | 29.88 | 484,524 | +0.21(+0.70%) |
Mar 18, 2020 | 33.50 | 34.22 | 28.39 | 29.68 | 387,991 | -6.75(-18.52%) |
Mar 17, 2020 | 33.32 | 36.49 | 30.74 | 36.42 | 464,686 | +3.82(+11.72%) |
Mar 16, 2020 | 31.96 | 35.25 | 31.96 | 32.60 | 310,880 | -4.02(-10.97%) |
Mar 13, 2020 | 33.91 | 36.62 | 33.51 | 36.62 | 451,804 | +4.19(+12.91%) |
Mar 12, 2020 | 34.46 | 35.58 | 32.23 | 32.43 | 438,080 | -4.05(-11.10%) |
Mar 11, 2020 | 36.95 | 37.14 | 35.88 | 36.48 | 290,250 | -1.60(-4.19%) |
Mar 10, 2020 | 36.62 | 38.34 | 36.12 | 38.08 | 344,191 | +1.88(+5.20%) |
Mar 09, 2020 | 35.68 | 38.48 | 35.68 | 36.20 | 338,290 | -4.65(-11.38%) |
Mar 06, 2020 | 41.31 | 42.29 | 39.60 | 40.85 | 282,453 | -1.86(-4.36%) |
Mar 05, 2020 | 42.19 | 43.30 | 41.94 | 42.71 | 323,230 | -0.43(-1.00%) |
Mar 04, 2020 | 42.51 | 43.14 | 41.55 | 43.14 | 457,967 | +1.30(+3.11%) |
Mar 03, 2020 | 43.38 | 44.17 | 40.96 | 41.84 | 447,381 | -1.39(-3.21%) |
Mar 02, 2020 | 42.35 | 43.37 | 40.94 | 43.23 | 412,909 | +0.92(+2.16%) |
Feb 28, 2020 | 40.57 | 42.54 | 39.94 | 42.31 | 758,929 | +0.40(+0.96%) |
Feb 27, 2020 | 38.71 | 43.56 | 37.64 | 41.91 | 662,938 | +3.07(+7.91%) |
Feb 26, 2020 | 40.57 | 40.92 | 38.84 | 38.84 | 285,843 | -1.57(-3.88%) |
Feb 25, 2020 | 42.92 | 42.92 | 40.22 | 40.40 | 285,185 | -2.30(-5.40%) |
Feb 24, 2020 | 42.34 | 42.96 | 41.92 | 42.71 | 222,958 | -1.01(-2.32%) |
Feb 21, 2020 | 44.86 | 44.91 | 43.53 | 43.72 | 167,929 | -1.19(-2.65%) |
Feb 20, 2020 | 43.97 | 45.41 | 43.90 | 44.91 | 295,913 | +0.83(+1.88%) |
Feb 19, 2020 | 46.11 | 46.11 | 43.89 | 44.09 | 389,687 | -1.86(-4.05%) |
Feb 18, 2020 | 46.12 | 46.45 | 45.63 | 45.95 | 150,830 | -0.33(-0.72%) |
Feb 14, 2020 | 47.01 | 47.01 | 46.04 | 46.28 | 244,380 | -0.67(-1.43%) |
Feb 13, 2020 | 46.21 | 47.13 | 46.08 | 46.95 | 256,705 | +0.90(+1.95%) |
Feb 12, 2020 | 46.06 | 46.14 | 45.39 | 46.06 | 199,332 | +0.36(+0.80%) |
Feb 11, 2020 | 45.63 | 46.42 | 45.49 | 45.69 | 178,321 | +0.47(+1.05%) |
Feb 10, 2020 | 44.34 | 45.23 | 44.19 | 45.22 | 164,974 | +0.66(+1.48%) |
Feb 07, 2020 | 45.11 | 45.11 | 44.35 | 44.56 | 136,251 | -0.48(-1.07%) |
Feb 06, 2020 | 46.08 | 46.10 | 45.01 | 45.04 | 208,867 | -0.92(-1.99%) |
Feb 05, 2020 | 44.56 | 46.16 | 44.32 | 45.96 | 315,638 | +2.00(+4.55%) |
Feb 04, 2020 | 43.85 | 44.13 | 43.12 | 43.96 | 465,596 | +0.74(+1.71%) |