Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.05 | 39.05 | 38.54 | 38.93 | 12,062 | +0.09(+0.24%) |
Apr 29, 2020 | 38.33 | 38.85 | 38.33 | 38.83 | 27,468 | +0.37(+0.96%) |
Apr 28, 2020 | 38.55 | 38.61 | 38.29 | 38.47 | 37,922 | +0.08(+0.21%) |
Apr 27, 2020 | 38.77 | 38.77 | 38.31 | 38.38 | 156,166 | -0.22(-0.57%) |
Apr 24, 2020 | 38.27 | 38.63 | 38.27 | 38.60 | 21,080 | +0.18(+0.47%) |
Apr 23, 2020 | 38.59 | 38.80 | 38.37 | 38.42 | 26,231 | -0.24(-0.62%) |
Apr 22, 2020 | 38.43 | 38.81 | 38.43 | 38.66 | 22,487 | +0.20(+0.51%) |
Apr 21, 2020 | 39.05 | 39.05 | 38.08 | 38.47 | 43,974 | -0.76(-1.93%) |
Apr 20, 2020 | 38.90 | 39.50 | 37.36 | 39.22 | 50,261 | -0.33(-0.83%) |
Apr 17, 2020 | 39.67 | 41.23 | 39.31 | 39.55 | 99,105 | +0.36(+0.91%) |
Apr 16, 2020 | 38.59 | 39.21 | 38.18 | 39.20 | 22,326 | +0.58(+1.50%) |
Apr 15, 2020 | 38.90 | 39.01 | 38.14 | 38.62 | 15,157 | -0.74(-1.87%) |
Apr 14, 2020 | 39.42 | 39.42 | 38.91 | 39.35 | 16,900 | +0.24(+0.61%) |
Apr 13, 2020 | 38.45 | 39.12 | 38.00 | 39.12 | 136,379 | +0.75(+1.97%) |
Apr 09, 2020 | 38.15 | 39.52 | 38.12 | 38.36 | 53,216 | +1.01(+2.71%) |
Apr 08, 2020 | 37.03 | 37.44 | 36.82 | 37.35 | 19,738 | +0.94(+2.59%) |
Apr 07, 2020 | 36.51 | 37.10 | 36.41 | 36.41 | 9,441 | -0.10(-0.27%) |
Apr 06, 2020 | 36.73 | 36.95 | 35.72 | 36.51 | 36,802 | +0.15(+0.42%) |
Apr 03, 2020 | 36.58 | 36.58 | 35.79 | 36.35 | 16,196 | -0.23(-0.62%) |
Apr 02, 2020 | 36.40 | 37.05 | 36.31 | 36.58 | 85,548 | +0.32(+0.89%) |
Apr 01, 2020 | 36.17 | 36.44 | 36.05 | 36.26 | 10,032 | -0.66(-1.80%) |
Mar 31, 2020 | 36.49 | 37.08 | 36.22 | 36.92 | 145,377 | +0.43(+1.17%) |
Mar 30, 2020 | 36.33 | 36.49 | 35.75 | 36.49 | 36,951 | +0.75(+2.11%) |
Mar 27, 2020 | 37.34 | 37.34 | 35.19 | 35.74 | 57,072 | -0.15(-0.41%) |
Mar 26, 2020 | 35.17 | 35.89 | 34.27 | 35.89 | 29,818 | +1.29(+3.72%) |
Mar 25, 2020 | 34.07 | 35.10 | 33.38 | 34.60 | 34,700 | +0.64(+1.87%) |
Mar 24, 2020 | 31.86 | 34.14 | 31.86 | 33.97 | 32,343 | +0.68(+2.05%) |
Mar 23, 2020 | 33.52 | 33.65 | 32.42 | 33.28 | 49,487 | -0.19(-0.58%) |
Mar 20, 2020 | 33.69 | 34.45 | 32.41 | 33.48 | 90,758 | -0.73(-2.13%) |
Mar 19, 2020 | 34.59 | 34.93 | 33.93 | 34.21 | 76,651 | -1.81(-5.03%) |
Mar 18, 2020 | 34.83 | 36.02 | 34.26 | 36.02 | 164,889 | -0.22(-0.60%) |
Mar 17, 2020 | 36.01 | 36.62 | 35.34 | 36.23 | 115,020 | +0.00(+0.00%) |
Mar 16, 2020 | 35.80 | 37.04 | 35.63 | 36.23 | 81,800 | -2.21(-5.74%) |
Mar 13, 2020 | 37.27 | 38.78 | 37.27 | 38.44 | 74,233 | +1.17(+3.14%) |
Mar 12, 2020 | 37.01 | 38.42 | 35.74 | 37.27 | 262,042 | -1.45(-3.74%) |
Mar 11, 2020 | 39.53 | 39.53 | 38.40 | 38.72 | 52,217 | -0.90(-2.27%) |
Mar 10, 2020 | 38.97 | 39.65 | 37.96 | 39.62 | 78,350 | +0.52(+1.33%) |
Mar 09, 2020 | 38.53 | 39.10 | 37.95 | 39.10 | 212,050 | -1.43(-3.52%) |
Mar 06, 2020 | 40.53 | 40.53 | 40.28 | 40.53 | 54,739 | -0.42(-1.02%) |
Mar 05, 2020 | 40.97 | 41.18 | 40.88 | 40.94 | 53,313 | -0.28(-0.68%) |
Mar 04, 2020 | 41.20 | 41.22 | 40.93 | 41.22 | 26,689 | +0.49(+1.20%) |
Mar 03, 2020 | 41.01 | 41.09 | 40.28 | 40.74 | 54,444 | -0.28(-0.68%) |
Mar 02, 2020 | 41.14 | 41.14 | 39.73 | 41.01 | 160,883 | -0.13(-0.32%) |
Feb 28, 2020 | 40.28 | 41.15 | 39.80 | 41.15 | 97,084 | +0.56(+1.37%) |
Feb 27, 2020 | 40.77 | 41.06 | 40.56 | 40.59 | 72,900 | -0.45(-1.09%) |
Feb 26, 2020 | 41.02 | 41.26 | 40.94 | 41.04 | 28,255 | +0.05(+0.13%) |
Feb 25, 2020 | 41.33 | 41.39 | 40.69 | 40.98 | 65,193 | -0.30(-0.72%) |
Feb 24, 2020 | 41.42 | 41.61 | 41.12 | 41.28 | 30,493 | -0.27(-0.66%) |
Feb 21, 2020 | 41.59 | 41.60 | 41.49 | 41.55 | 23,574 | -0.05(-0.11%) |
Feb 20, 2020 | 41.40 | 41.61 | 41.40 | 41.60 | 20,109 | +0.04(+0.09%) |
Feb 19, 2020 | 41.64 | 41.64 | 41.56 | 41.56 | 200,785 | -0.05(-0.12%) |
Feb 18, 2020 | 41.55 | 41.61 | 41.42 | 41.61 | 36,262 | +0.08(+0.19%) |
Feb 14, 2020 | 41.57 | 41.61 | 41.50 | 41.53 | 30,698 | -0.06(-0.14%) |
Feb 13, 2020 | 41.59 | 41.61 | 41.50 | 41.59 | 15,970 | +0.09(+0.22%) |
Feb 12, 2020 | 41.50 | 41.50 | 41.38 | 41.50 | 10,625 | +0.13(+0.32%) |
Feb 11, 2020 | 41.30 | 41.38 | 41.30 | 41.37 | 9,921 | +0.02(+0.06%) |
Feb 10, 2020 | 41.34 | 41.34 | 41.30 | 41.34 | 13,342 | +0.04(+0.09%) |
Feb 07, 2020 | 41.37 | 41.37 | 41.27 | 41.30 | 11,916 | +0.00(+0.00%) |
Feb 06, 2020 | 41.26 | 41.30 | 41.26 | 41.30 | 20,878 | +0.05(+0.11%) |
Feb 05, 2020 | 41.22 | 41.31 | 41.16 | 41.26 | 15,626 | +0.12(+0.28%) |
Feb 04, 2020 | 41.08 | 41.23 | 41.08 | 41.14 | 16,591 | +0.09(+0.21%) |