Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.94 | 39.94 | 39.31 | 39.49 | 45,245 | -0.72(-1.80%) |
Apr 29, 2020 | 40.08 | 40.47 | 39.85 | 40.22 | 47,479 | +0.91(+2.30%) |
Apr 28, 2020 | 39.69 | 39.89 | 39.29 | 39.31 | 39,063 | +0.15(+0.38%) |
Apr 27, 2020 | 38.61 | 39.29 | 38.61 | 39.16 | 57,178 | +0.87(+2.27%) |
Apr 24, 2020 | 38.15 | 38.43 | 37.78 | 38.29 | 31,146 | +0.49(+1.29%) |
Apr 23, 2020 | 38.06 | 38.45 | 37.81 | 37.81 | 134,452 | -0.07(-0.18%) |
Apr 22, 2020 | 37.95 | 38.03 | 37.65 | 37.87 | 53,326 | +0.71(+1.92%) |
Apr 21, 2020 | 37.49 | 37.67 | 37.04 | 37.16 | 58,382 | -1.09(-2.84%) |
Apr 20, 2020 | 38.39 | 38.83 | 38.15 | 38.25 | 47,805 | -0.74(-1.89%) |
Apr 17, 2020 | 38.58 | 39.10 | 38.39 | 38.99 | 63,318 | +1.22(+3.23%) |
Apr 16, 2020 | 38.02 | 38.02 | 37.37 | 37.77 | 51,006 | -0.03(-0.09%) |
Apr 15, 2020 | 37.99 | 37.99 | 37.51 | 37.80 | 56,589 | -1.11(-2.86%) |
Apr 14, 2020 | 38.67 | 38.97 | 38.48 | 38.91 | 58,987 | +0.87(+2.28%) |
Apr 13, 2020 | 38.68 | 38.68 | 37.63 | 38.05 | 65,848 | -0.72(-1.85%) |
Apr 09, 2020 | 38.43 | 39.17 | 38.27 | 38.76 | 75,937 | +0.93(+2.47%) |
Apr 08, 2020 | 36.96 | 37.91 | 36.56 | 37.83 | 128,097 | +1.40(+3.83%) |
Apr 07, 2020 | 37.62 | 37.74 | 36.43 | 36.43 | 124,887 | +0.17(+0.46%) |
Apr 06, 2020 | 35.37 | 36.48 | 35.31 | 36.27 | 161,469 | +2.12(+6.22%) |
Apr 03, 2020 | 34.58 | 34.92 | 33.79 | 34.14 | 117,559 | -0.55(-1.58%) |
Apr 02, 2020 | 33.65 | 34.71 | 33.65 | 34.69 | 112,469 | +0.84(+2.47%) |
Apr 01, 2020 | 33.94 | 34.42 | 33.51 | 33.85 | 172,670 | -1.52(-4.30%) |
Mar 31, 2020 | 35.98 | 36.14 | 35.18 | 35.38 | 107,884 | -0.66(-1.83%) |
Mar 30, 2020 | 35.37 | 36.12 | 35.06 | 36.04 | 105,854 | +1.05(+3.00%) |
Mar 27, 2020 | 34.87 | 35.87 | 34.61 | 34.99 | 98,519 | -1.04(-2.90%) |
Mar 26, 2020 | 34.24 | 36.12 | 34.24 | 36.03 | 159,309 | +2.25(+6.67%) |
Mar 25, 2020 | 33.45 | 35.09 | 32.69 | 33.78 | 107,895 | +0.67(+2.02%) |
Mar 24, 2020 | 31.79 | 33.11 | 31.79 | 33.11 | 169,805 | +2.82(+9.32%) |
Mar 23, 2020 | 31.27 | 31.27 | 29.72 | 30.29 | 305,926 | -1.15(-3.66%) |
Mar 20, 2020 | 33.40 | 33.48 | 31.41 | 31.44 | 140,663 | -1.63(-4.94%) |
Mar 19, 2020 | 32.82 | 33.66 | 31.80 | 33.07 | 202,497 | +0.06(+0.19%) |
Mar 18, 2020 | 33.27 | 33.98 | 31.41 | 33.01 | 737,694 | -2.17(-6.17%) |
Mar 17, 2020 | 33.97 | 35.24 | 32.91 | 35.18 | 184,044 | +1.84(+5.53%) |
Mar 16, 2020 | 33.41 | 35.71 | 32.66 | 33.33 | 403,804 | -4.21(-11.22%) |
Mar 13, 2020 | 36.11 | 37.54 | 34.72 | 37.54 | 199,773 | +2.90(+8.38%) |
Mar 12, 2020 | 35.67 | 36.72 | 34.15 | 34.64 | 233,674 | -3.79(-9.86%) |
Mar 11, 2020 | 39.43 | 39.44 | 38.03 | 38.43 | 96,626 | -2.06(-5.08%) |
Mar 10, 2020 | 40.23 | 40.49 | 38.53 | 40.49 | 94,882 | +1.67(+4.30%) |
Mar 09, 2020 | 39.32 | 40.11 | 38.60 | 38.82 | 146,427 | -3.51(-8.28%) |
Mar 06, 2020 | 41.75 | 42.53 | 41.41 | 42.32 | 46,443 | -0.79(-1.84%) |
Mar 05, 2020 | 43.41 | 43.72 | 42.73 | 43.12 | 85,082 | -1.35(-3.05%) |
Mar 04, 2020 | 43.64 | 44.48 | 43.23 | 44.47 | 167,149 | +1.62(+3.79%) |
Mar 03, 2020 | 44.01 | 44.55 | 42.55 | 42.85 | 62,616 | -1.10(-2.50%) |
Mar 02, 2020 | 42.36 | 43.94 | 41.91 | 43.94 | 75,347 | +1.88(+4.47%) |
Feb 28, 2020 | 41.40 | 42.10 | 40.77 | 42.06 | 169,774 | -0.56(-1.32%) |
Feb 27, 2020 | 43.87 | 44.29 | 42.62 | 42.62 | 268,220 | -2.03(-4.54%) |
Feb 26, 2020 | 45.16 | 45.53 | 44.61 | 44.65 | 63,834 | -0.33(-0.74%) |
Feb 25, 2020 | 46.56 | 46.59 | 44.87 | 44.99 | 90,735 | -1.41(-3.05%) |
Feb 24, 2020 | 46.57 | 46.83 | 46.32 | 46.40 | 72,212 | -1.39(-2.91%) |
Feb 21, 2020 | 47.94 | 47.94 | 47.70 | 47.79 | 29,418 | -0.31(-0.64%) |
Feb 20, 2020 | 48.02 | 48.18 | 47.79 | 48.10 | 55,771 | +0.00(+0.01%) |
Feb 19, 2020 | 48.20 | 48.20 | 48.05 | 48.10 | 57,806 | +0.13(+0.28%) |
Feb 18, 2020 | 48.05 | 48.08 | 47.79 | 47.96 | 47,902 | -0.25(-0.51%) |
Feb 14, 2020 | 48.32 | 48.32 | 48.02 | 48.21 | 32,538 | -0.02(-0.04%) |
Feb 13, 2020 | 48.07 | 48.28 | 48.05 | 48.23 | 47,033 | -0.07(-0.14%) |
Feb 12, 2020 | 48.24 | 48.32 | 48.18 | 48.29 | 82,776 | +0.25(+0.51%) |
Feb 11, 2020 | 48.10 | 48.24 | 48.01 | 48.05 | 45,397 | +0.16(+0.33%) |
Feb 10, 2020 | 47.59 | 47.89 | 47.53 | 47.89 | 49,868 | +0.20(+0.41%) |
Feb 07, 2020 | 47.89 | 47.89 | 47.59 | 47.69 | 73,322 | -0.24(-0.50%) |
Feb 06, 2020 | 48.03 | 48.03 | 47.87 | 47.93 | 71,432 | +0.05(+0.10%) |
Feb 05, 2020 | 47.56 | 47.91 | 47.56 | 47.88 | 49,054 | +0.70(+1.49%) |
Feb 04, 2020 | 47.10 | 47.37 | 47.10 | 47.18 | 27,884 | +0.55(+1.18%) |