Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.47 | 43.47 | 42.75 | 43.04 | 279,992 | -0.80(-1.82%) |
Apr 29, 2020 | 42.54 | 44.10 | 42.54 | 43.84 | 198,442 | +2.09(+5.00%) |
Apr 28, 2020 | 42.19 | 42.47 | 41.34 | 41.75 | 80,101 | +0.00(+0.00%) |
Apr 27, 2020 | 41.18 | 41.89 | 41.05 | 41.75 | 205,056 | +0.80(+1.95%) |
Apr 24, 2020 | 40.69 | 41.10 | 40.22 | 40.95 | 134,050 | +0.70(+1.74%) |
Apr 23, 2020 | 40.49 | 41.12 | 40.10 | 40.25 | 401,605 | +0.29(+0.72%) |
Apr 22, 2020 | 39.21 | 40.20 | 39.21 | 39.97 | 108,407 | +1.31(+3.38%) |
Apr 21, 2020 | 39.05 | 39.41 | 38.35 | 38.66 | 96,657 | -1.00(-2.51%) |
Apr 20, 2020 | 40.17 | 40.46 | 39.49 | 39.65 | 484,979 | -0.97(-2.39%) |
Apr 17, 2020 | 40.10 | 40.76 | 40.03 | 40.62 | 192,215 | +1.82(+4.68%) |
Apr 16, 2020 | 39.49 | 39.63 | 38.22 | 38.81 | 247,564 | -0.32(-0.82%) |
Apr 15, 2020 | 39.60 | 39.60 | 38.60 | 39.13 | 179,027 | -1.44(-3.55%) |
Apr 14, 2020 | 40.80 | 41.30 | 40.26 | 40.56 | 382,752 | +0.82(+2.06%) |
Apr 13, 2020 | 40.68 | 40.68 | 38.81 | 39.75 | 196,310 | -0.77(-1.90%) |
Apr 09, 2020 | 40.41 | 41.59 | 40.23 | 40.51 | 280,214 | +0.46(+1.15%) |
Apr 08, 2020 | 38.52 | 40.14 | 38.43 | 40.05 | 147,492 | +1.80(+4.70%) |
Apr 07, 2020 | 39.96 | 40.33 | 38.16 | 38.26 | 462,779 | +0.28(+0.74%) |
Apr 06, 2020 | 36.15 | 38.01 | 36.05 | 37.98 | 166,490 | +3.66(+10.65%) |
Apr 03, 2020 | 35.12 | 35.20 | 33.77 | 34.32 | 148,967 | -0.94(-2.66%) |
Apr 02, 2020 | 34.98 | 35.94 | 34.62 | 35.26 | 331,181 | +0.60(+1.73%) |
Apr 01, 2020 | 35.51 | 36.04 | 34.56 | 34.66 | 271,728 | -2.57(-6.90%) |
Mar 31, 2020 | 38.36 | 38.38 | 37.01 | 37.23 | 245,891 | -1.17(-3.04%) |
Mar 30, 2020 | 37.91 | 38.54 | 37.28 | 38.40 | 324,396 | +0.84(+2.23%) |
Mar 27, 2020 | 37.88 | 38.73 | 37.23 | 37.56 | 359,803 | -2.02(-5.10%) |
Mar 26, 2020 | 37.97 | 39.82 | 37.97 | 39.58 | 305,857 | +1.99(+5.29%) |
Mar 25, 2020 | 36.30 | 38.94 | 35.66 | 37.59 | 486,071 | +2.23(+6.30%) |
Mar 24, 2020 | 33.02 | 35.70 | 32.88 | 35.36 | 572,117 | +3.89(+12.35%) |
Mar 23, 2020 | 31.96 | 32.21 | 30.73 | 31.47 | 338,870 | -0.78(-2.42%) |
Mar 20, 2020 | 33.83 | 34.86 | 32.07 | 32.25 | 200,725 | -1.09(-3.27%) |
Mar 19, 2020 | 32.05 | 33.95 | 30.97 | 33.34 | 452,013 | +0.74(+2.27%) |
Mar 18, 2020 | 33.83 | 34.13 | 30.53 | 32.60 | 408,559 | -3.58(-9.90%) |
Mar 17, 2020 | 35.96 | 36.91 | 34.46 | 36.18 | 341,508 | +0.86(+2.45%) |
Mar 16, 2020 | 35.79 | 37.96 | 34.58 | 35.32 | 450,332 | -6.02(-14.57%) |
Mar 13, 2020 | 40.25 | 41.35 | 38.48 | 41.34 | 416,867 | +3.39(+8.92%) |
Mar 12, 2020 | 39.09 | 40.21 | 37.96 | 37.96 | 608,272 | -4.68(-10.99%) |
Mar 11, 2020 | 43.80 | 43.98 | 41.98 | 42.64 | 423,340 | -2.51(-5.55%) |
Mar 10, 2020 | 44.23 | 45.30 | 42.95 | 45.15 | 338,611 | +2.54(+5.95%) |
Mar 09, 2020 | 42.28 | 44.19 | 41.95 | 42.61 | 425,019 | -4.15(-8.87%) |
Mar 06, 2020 | 46.53 | 47.18 | 45.68 | 46.76 | 407,957 | -1.03(-2.15%) |
Mar 05, 2020 | 48.56 | 48.95 | 47.52 | 47.79 | 204,123 | -2.16(-4.32%) |
Mar 04, 2020 | 49.16 | 49.94 | 48.55 | 49.94 | 462,334 | +1.50(+3.09%) |
Mar 03, 2020 | 49.98 | 50.64 | 47.95 | 48.45 | 269,104 | -1.31(-2.63%) |
Mar 02, 2020 | 48.18 | 49.77 | 47.65 | 49.75 | 436,120 | +1.84(+3.84%) |
Feb 28, 2020 | 46.64 | 47.94 | 46.45 | 47.92 | 386,033 | -0.08(-0.17%) |
Feb 27, 2020 | 48.71 | 49.86 | 47.96 | 48.00 | 439,935 | -1.64(-3.30%) |
Feb 26, 2020 | 50.13 | 50.89 | 49.62 | 49.63 | 254,133 | -0.21(-0.42%) |
Feb 25, 2020 | 51.95 | 52.03 | 49.74 | 49.84 | 535,759 | -2.00(-3.85%) |
Feb 24, 2020 | 51.50 | 52.19 | 51.10 | 51.84 | 429,876 | -2.08(-3.85%) |
Feb 21, 2020 | 54.67 | 54.78 | 53.68 | 53.92 | 245,775 | -0.92(-1.68%) |
Feb 20, 2020 | 54.95 | 55.27 | 54.02 | 54.84 | 158,672 | -0.32(-0.58%) |
Feb 19, 2020 | 54.55 | 55.29 | 54.55 | 55.16 | 180,873 | +0.81(+1.49%) |
Feb 18, 2020 | 54.33 | 54.46 | 54.16 | 54.35 | 98,606 | -0.21(-0.38%) |
Feb 14, 2020 | 54.22 | 54.56 | 54.22 | 54.56 | 104,917 | +0.55(+1.02%) |
Feb 13, 2020 | 53.29 | 54.30 | 53.18 | 54.01 | 141,678 | +0.50(+0.93%) |
Feb 12, 2020 | 53.60 | 53.84 | 53.27 | 53.51 | 127,835 | +0.05(+0.09%) |
Feb 11, 2020 | 53.85 | 53.94 | 53.44 | 53.46 | 176,042 | -0.04(-0.07%) |
Feb 10, 2020 | 52.97 | 53.54 | 52.97 | 53.50 | 83,968 | +0.52(+0.98%) |
Feb 07, 2020 | 53.28 | 53.28 | 52.94 | 52.98 | 69,678 | -0.56(-1.04%) |
Feb 06, 2020 | 53.69 | 53.74 | 53.49 | 53.54 | 137,156 | +0.14(+0.26%) |
Feb 05, 2020 | 53.93 | 53.98 | 53.09 | 53.40 | 116,829 | +0.11(+0.21%) |
Feb 04, 2020 | 53.13 | 53.55 | 52.96 | 53.29 | 169,554 | +0.86(+1.64%) |