Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.46 | 36.94 | 36.41 | 36.94 | 3,490 | +0.50(+1.36%) |
Apr 29, 2020 | 36.47 | 36.51 | 36.44 | 36.44 | 2,566 | -0.18(-0.50%) |
Apr 28, 2020 | 36.48 | 36.63 | 36.48 | 36.63 | 3,656 | -0.27(-0.72%) |
Apr 27, 2020 | 36.70 | 36.90 | 36.70 | 36.89 | 2,986 | -0.09(-0.25%) |
Apr 24, 2020 | 37.02 | 37.05 | 36.99 | 36.99 | 2,200 | -0.16(-0.44%) |
Apr 23, 2020 | 37.30 | 37.30 | 37.07 | 37.15 | 1,984 | -0.06(-0.16%) |
Apr 22, 2020 | 37.29 | 37.35 | 37.21 | 37.21 | 1,130 | -0.01(-0.04%) |
Apr 21, 2020 | 37.19 | 37.31 | 37.13 | 37.22 | 2,260 | +0.03(+0.07%) |
Apr 20, 2020 | 37.22 | 37.22 | 37.12 | 37.20 | 15,200 | +0.08(+0.22%) |
Apr 17, 2020 | 36.94 | 37.12 | 36.94 | 37.12 | 3,000 | -0.07(-0.19%) |
Apr 16, 2020 | 36.94 | 37.25 | 36.94 | 37.18 | 13,916 | +0.06(+0.16%) |
Apr 15, 2020 | 37.23 | 37.23 | 36.94 | 37.12 | 16,140 | +0.36(+0.98%) |
Apr 14, 2020 | 36.91 | 36.91 | 36.70 | 36.77 | 29,200 | -0.37(-0.98%) |
Apr 13, 2020 | 37.30 | 37.30 | 37.03 | 37.13 | 10,204 | -0.50(-1.34%) |
Apr 09, 2020 | 37.90 | 37.90 | 37.58 | 37.63 | 12,200 | -0.32(-0.85%) |
Apr 08, 2020 | 37.95 | 37.99 | 37.84 | 37.96 | 5,590 | +0.05(+0.13%) |
Apr 07, 2020 | 38.01 | 38.04 | 37.91 | 37.91 | 6,276 | -0.30(-0.80%) |
Apr 06, 2020 | 38.15 | 38.22 | 38.04 | 38.21 | 15,608 | +0.56(+1.50%) |
Apr 03, 2020 | 37.71 | 37.81 | 37.58 | 37.65 | 8,000 | +0.33(+0.88%) |
Apr 02, 2020 | 36.86 | 37.34 | 36.86 | 37.32 | 6,762 | +0.54(+1.48%) |
Apr 01, 2020 | 36.82 | 36.82 | 36.68 | 36.77 | 4,220 | -0.28(-0.76%) |
Mar 31, 2020 | 37.56 | 37.56 | 37.05 | 37.05 | 11,576 | -0.18(-0.48%) |
Mar 30, 2020 | 37.35 | 37.35 | 37.23 | 37.23 | 4,778 | -0.01(-0.02%) |
Mar 27, 2020 | 37.90 | 37.90 | 37.23 | 37.24 | 13,600 | -1.13(-2.95%) |
Mar 26, 2020 | 38.52 | 38.75 | 38.29 | 38.37 | 29,878 | -1.26(-3.19%) |
Mar 25, 2020 | 39.77 | 39.90 | 39.63 | 39.63 | 9,154 | -0.22(-0.54%) |
Mar 24, 2020 | 39.35 | 39.92 | 39.35 | 39.85 | 13,506 | +0.25(+0.63%) |
Mar 23, 2020 | 39.20 | 39.80 | 39.19 | 39.60 | 44,902 | +0.03(+0.08%) |
Mar 20, 2020 | 39.23 | 39.82 | 39.11 | 39.56 | 134,400 | +0.26(+0.66%) |
Mar 19, 2020 | 38.47 | 39.31 | 38.47 | 39.31 | 31,086 | +1.87(+5.00%) |
Mar 18, 2020 | 37.20 | 37.58 | 37.20 | 37.43 | 25,024 | +0.30(+0.82%) |
Mar 17, 2020 | 36.64 | 37.22 | 36.64 | 37.13 | 17,882 | +1.22(+3.40%) |
Mar 16, 2020 | 35.73 | 36.32 | 35.73 | 35.91 | 19,354 | -1.83(-4.85%) |
Mar 13, 2020 | 36.97 | 37.74 | 36.58 | 37.74 | 154,400 | +1.99(+5.57%) |
Mar 12, 2020 | 34.35 | 36.26 | 34.05 | 35.75 | 20,886 | +0.39(+1.09%) |
Mar 11, 2020 | 35.22 | 35.40 | 35.06 | 35.36 | 7,972 | -0.53(-1.48%) |
Mar 10, 2020 | 35.12 | 35.90 | 34.63 | 35.90 | 15,260 | +2.03(+5.98%) |
Mar 09, 2020 | 32.46 | 34.03 | 32.46 | 33.87 | 26,320 | -2.20(-6.09%) |
Mar 06, 2020 | 35.90 | 36.10 | 35.90 | 36.07 | 7,600 | -0.42(-1.15%) |
Mar 05, 2020 | 37.04 | 37.07 | 36.47 | 36.48 | 7,444 | -1.00(-2.66%) |
Mar 04, 2020 | 37.38 | 37.48 | 37.37 | 37.48 | 4,614 | +0.19(+0.52%) |
Mar 03, 2020 | 37.76 | 37.76 | 37.07 | 37.29 | 22,512 | -0.85(-2.22%) |
Mar 02, 2020 | 37.69 | 38.13 | 37.08 | 38.13 | 49,082 | +0.42(+1.11%) |
Feb 28, 2020 | 38.22 | 38.38 | 37.47 | 37.72 | 68,400 | -1.48(-3.78%) |
Feb 27, 2020 | 39.22 | 39.41 | 38.88 | 39.20 | 9,408 | -0.40(-1.01%) |
Feb 26, 2020 | 39.48 | 39.77 | 39.43 | 39.60 | 32,914 | +0.23(+0.58%) |
Feb 25, 2020 | 39.62 | 39.62 | 39.29 | 39.37 | 10,148 | -0.43(-1.08%) |
Feb 24, 2020 | 39.97 | 39.97 | 39.52 | 39.80 | 23,756 | -0.65(-1.60%) |
Feb 21, 2020 | 40.63 | 40.63 | 40.38 | 40.44 | 12,400 | -0.33(-0.80%) |
Feb 20, 2020 | 40.77 | 40.88 | 40.52 | 40.77 | 32,394 | +0.61(+1.52%) |
Feb 19, 2020 | 39.79 | 40.33 | 39.79 | 40.16 | 24,640 | +0.97(+2.49%) |
Feb 18, 2020 | 39.25 | 39.25 | 39.19 | 39.19 | 1,860 | +0.05(+0.13%) |
Feb 14, 2020 | 39.11 | 39.14 | 39.08 | 39.14 | 400 | +0.01(+0.01%) |
Feb 13, 2020 | 39.14 | 39.14 | 39.13 | 39.13 | 560 | -0.19(-0.49%) |
Feb 12, 2020 | 39.29 | 39.32 | 39.24 | 39.32 | 3,780 | +0.22(+0.56%) |
Feb 11, 2020 | 39.13 | 39.13 | 39.09 | 39.10 | 716 | +0.02(+0.06%) |
Feb 10, 2020 | 39.03 | 39.08 | 39.03 | 39.08 | 1,278 | -0.01(-0.03%) |
Feb 07, 2020 | 39.08 | 39.09 | 39.08 | 39.09 | 800 | -0.14(-0.36%) |
Feb 06, 2020 | 39.16 | 39.24 | 39.14 | 39.23 | 3,642 | +0.11(+0.29%) |
Feb 05, 2020 | 39.09 | 39.12 | 39.03 | 39.12 | 3,810 | +0.25(+0.64%) |
Feb 04, 2020 | 38.85 | 38.90 | 38.85 | 38.87 | 2,954 | +0.56(+1.47%) |