Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.48 | 39.65 | 39.07 | 39.27 | 211,871 | -0.80(-2.00%) |
Apr 29, 2020 | 39.87 | 40.27 | 39.85 | 40.07 | 252,494 | +0.92(+2.35%) |
Apr 28, 2020 | 39.54 | 39.55 | 39.11 | 39.15 | 133,446 | +0.39(+1.00%) |
Apr 27, 2020 | 38.57 | 38.84 | 38.46 | 38.76 | 443,114 | +0.49(+1.28%) |
Apr 24, 2020 | 38.13 | 38.35 | 37.93 | 38.27 | 215,765 | +0.38(+1.00%) |
Apr 23, 2020 | 38.11 | 38.54 | 37.87 | 37.89 | 118,330 | -0.04(-0.10%) |
Apr 22, 2020 | 37.94 | 38.03 | 37.80 | 37.93 | 136,182 | +0.75(+2.01%) |
Apr 21, 2020 | 37.36 | 37.64 | 37.03 | 37.18 | 238,223 | -0.69(-1.83%) |
Apr 20, 2020 | 38.08 | 38.50 | 37.87 | 37.87 | 237,279 | -0.67(-1.73%) |
Apr 17, 2020 | 38.51 | 38.63 | 38.18 | 38.54 | 134,735 | +0.81(+2.15%) |
Apr 16, 2020 | 37.84 | 37.84 | 37.40 | 37.73 | 205,462 | +0.09(+0.25%) |
Apr 15, 2020 | 37.76 | 37.91 | 37.54 | 37.64 | 127,675 | -1.16(-2.99%) |
Apr 14, 2020 | 38.70 | 38.94 | 38.62 | 38.79 | 102,283 | +0.63(+1.64%) |
Apr 13, 2020 | 38.37 | 38.45 | 37.93 | 38.17 | 130,017 | -0.24(-0.62%) |
Apr 09, 2020 | 38.13 | 38.65 | 38.13 | 38.40 | 184,773 | +0.81(+2.16%) |
Apr 08, 2020 | 37.30 | 37.71 | 37.05 | 37.59 | 590,780 | +0.44(+1.17%) |
Apr 07, 2020 | 38.26 | 38.30 | 37.13 | 37.16 | 286,638 | +0.29(+0.79%) |
Apr 06, 2020 | 36.20 | 36.90 | 36.13 | 36.87 | 365,291 | +1.89(+5.39%) |
Apr 03, 2020 | 35.24 | 35.28 | 34.74 | 34.98 | 375,816 | -0.78(-2.17%) |
Apr 02, 2020 | 35.18 | 35.89 | 35.16 | 35.76 | 755,091 | +0.66(+1.88%) |
Apr 01, 2020 | 35.52 | 35.86 | 35.07 | 35.10 | 342,776 | -1.46(-3.98%) |
Mar 31, 2020 | 36.33 | 36.98 | 36.25 | 36.55 | 436,958 | -0.33(-0.89%) |
Mar 30, 2020 | 36.42 | 36.93 | 36.26 | 36.88 | 240,149 | +0.82(+2.27%) |
Mar 27, 2020 | 35.85 | 36.67 | 35.58 | 36.06 | 328,144 | -0.90(-2.45%) |
Mar 26, 2020 | 35.71 | 37.08 | 35.70 | 36.97 | 486,005 | +1.89(+5.40%) |
Mar 25, 2020 | 34.59 | 35.67 | 34.21 | 35.07 | 340,930 | +0.85(+2.50%) |
Mar 24, 2020 | 34.05 | 34.45 | 33.65 | 34.22 | 676,491 | +2.45(+7.73%) |
Mar 23, 2020 | 32.28 | 32.37 | 31.55 | 31.77 | 660,055 | -0.45(-1.41%) |
Mar 20, 2020 | 33.59 | 33.83 | 32.22 | 32.22 | 1,224,767 | -0.52(-1.60%) |
Mar 19, 2020 | 32.32 | 33.42 | 32.10 | 32.74 | 438,899 | +0.29(+0.91%) |
Mar 18, 2020 | 32.23 | 33.21 | 31.24 | 32.45 | 775,914 | -1.95(-5.68%) |
Mar 17, 2020 | 33.37 | 34.62 | 32.93 | 34.40 | 692,321 | +1.69(+5.18%) |
Mar 16, 2020 | 32.52 | 33.91 | 31.85 | 32.71 | 1,201,740 | -4.07(-11.06%) |
Mar 13, 2020 | 37.17 | 37.17 | 34.92 | 36.78 | 762,378 | +1.87(+5.36%) |
Mar 12, 2020 | 36.04 | 36.10 | 34.30 | 34.91 | 583,383 | -4.16(-10.65%) |
Mar 11, 2020 | 40.05 | 40.16 | 38.88 | 39.07 | 332,084 | -1.96(-4.78%) |
Mar 10, 2020 | 41.17 | 41.24 | 39.89 | 41.03 | 337,909 | +1.32(+3.33%) |
Mar 09, 2020 | 39.92 | 40.80 | 39.66 | 39.71 | 236,197 | -3.18(-7.41%) |
Mar 06, 2020 | 42.70 | 43.06 | 42.52 | 42.88 | 328,361 | -0.61(-1.41%) |
Mar 05, 2020 | 43.66 | 43.90 | 43.33 | 43.50 | 244,928 | -0.97(-2.18%) |
Mar 04, 2020 | 44.01 | 44.53 | 43.77 | 44.47 | 338,940 | +1.30(+3.00%) |
Mar 03, 2020 | 43.82 | 44.35 | 42.97 | 43.17 | 690,688 | -0.39(-0.89%) |
Mar 02, 2020 | 42.93 | 43.58 | 42.67 | 43.56 | 200,358 | +0.64(+1.49%) |
Feb 28, 2020 | 42.31 | 42.99 | 42.05 | 42.92 | 620,990 | -0.36(-0.84%) |
Feb 27, 2020 | 43.90 | 44.28 | 43.28 | 43.28 | 178,301 | -1.31(-2.95%) |
Feb 26, 2020 | 44.81 | 45.10 | 44.52 | 44.59 | 116,011 | +0.00(+0.00%) |
Feb 25, 2020 | 45.44 | 45.48 | 44.51 | 44.59 | 199,830 | -0.62(-1.38%) |
Feb 24, 2020 | 45.15 | 45.51 | 45.15 | 45.22 | 315,363 | -1.74(-3.71%) |
Feb 21, 2020 | 47.08 | 47.09 | 46.89 | 46.96 | 129,635 | -0.24(-0.52%) |
Feb 20, 2020 | 47.27 | 47.36 | 46.96 | 47.21 | 107,587 | -0.40(-0.83%) |
Feb 19, 2020 | 47.60 | 47.67 | 47.56 | 47.60 | 80,240 | +0.16(+0.34%) |
Feb 18, 2020 | 47.39 | 47.50 | 47.34 | 47.44 | 75,304 | -0.21(-0.44%) |
Feb 14, 2020 | 47.78 | 47.78 | 47.61 | 47.65 | 47,722 | -0.01(-0.02%) |
Feb 13, 2020 | 47.56 | 47.80 | 47.56 | 47.66 | 68,255 | -0.37(-0.77%) |
Feb 12, 2020 | 47.95 | 48.04 | 47.90 | 48.03 | 110,464 | +0.24(+0.49%) |
Feb 11, 2020 | 47.80 | 47.93 | 47.77 | 47.80 | 125,223 | +0.35(+0.73%) |
Feb 10, 2020 | 47.34 | 47.52 | 47.34 | 47.45 | 54,851 | +0.08(+0.16%) |
Feb 07, 2020 | 47.55 | 47.59 | 47.37 | 47.37 | 122,749 | -0.51(-1.07%) |
Feb 06, 2020 | 47.94 | 47.96 | 47.87 | 47.89 | 218,815 | +0.00(+0.00%) |
Feb 05, 2020 | 47.94 | 47.94 | 47.77 | 47.89 | 98,871 | +0.43(+0.91%) |
Feb 04, 2020 | 47.43 | 47.56 | 47.41 | 47.46 | 120,427 | +0.62(+1.33%) |