Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.61 | 36.84 | 36.55 | 36.84 | 4,540 | +0.16(+0.44%) |
Apr 29, 2020 | 36.51 | 36.69 | 36.49 | 36.68 | 6,156 | +0.44(+1.20%) |
Apr 28, 2020 | 36.28 | 36.28 | 36.24 | 36.24 | 947 | -0.02(-0.07%) |
Apr 27, 2020 | 36.24 | 36.29 | 36.22 | 36.27 | 5,642 | +0.02(+0.06%) |
Apr 24, 2020 | 36.25 | 36.33 | 36.20 | 36.24 | 5,600 | -0.19(-0.51%) |
Apr 23, 2020 | 36.58 | 36.58 | 36.37 | 36.43 | 8,157 | -0.07(-0.20%) |
Apr 22, 2020 | 36.52 | 36.52 | 36.42 | 36.50 | 1,634 | +0.22(+0.61%) |
Apr 21, 2020 | 36.33 | 36.37 | 36.17 | 36.28 | 4,026 | -0.62(-1.68%) |
Apr 20, 2020 | 37.06 | 37.21 | 36.85 | 36.90 | 8,317 | -0.44(-1.19%) |
Apr 17, 2020 | 37.35 | 37.35 | 37.26 | 37.34 | 5,476 | +0.20(+0.55%) |
Apr 16, 2020 | 36.98 | 37.14 | 36.89 | 37.14 | 2,133 | +0.08(+0.23%) |
Apr 15, 2020 | 36.82 | 37.06 | 36.82 | 37.06 | 35,215 | -0.32(-0.87%) |
Apr 14, 2020 | 37.36 | 37.39 | 37.07 | 37.38 | 4,032 | +0.21(+0.57%) |
Apr 13, 2020 | 36.87 | 37.17 | 36.72 | 37.17 | 8,577 | -0.14(-0.36%) |
Apr 09, 2020 | 37.61 | 37.61 | 37.10 | 37.30 | 13,441 | +1.86(+5.26%) |
Apr 08, 2020 | 35.05 | 35.44 | 35.02 | 35.44 | 3,396 | +0.70(+2.03%) |
Apr 07, 2020 | 35.01 | 35.08 | 34.68 | 34.74 | 4,114 | +0.10(+0.28%) |
Apr 06, 2020 | 34.41 | 34.64 | 34.41 | 34.64 | 4,850 | +0.47(+1.36%) |
Apr 03, 2020 | 34.51 | 34.51 | 34.02 | 34.17 | 11,450 | -0.45(-1.31%) |
Apr 02, 2020 | 34.98 | 35.08 | 34.63 | 34.63 | 2,312 | +0.03(+0.09%) |
Apr 01, 2020 | 34.64 | 34.75 | 34.59 | 34.59 | 4,212 | -0.49(-1.40%) |
Mar 31, 2020 | 35.18 | 35.26 | 34.95 | 35.09 | 12,179 | -0.03(-0.08%) |
Mar 30, 2020 | 34.54 | 35.12 | 34.50 | 35.12 | 19,777 | +0.65(+1.90%) |
Mar 27, 2020 | 34.21 | 34.55 | 34.03 | 34.46 | 6,255 | +0.11(+0.32%) |
Mar 26, 2020 | 32.98 | 34.42 | 32.98 | 34.35 | 72,426 | +1.61(+4.93%) |
Mar 25, 2020 | 31.95 | 32.99 | 31.84 | 32.74 | 8,702 | +0.76(+2.37%) |
Mar 24, 2020 | 31.49 | 31.98 | 31.48 | 31.98 | 5,339 | +0.70(+2.23%) |
Mar 23, 2020 | 31.43 | 31.58 | 30.88 | 31.28 | 50,008 | -0.27(-0.85%) |
Mar 20, 2020 | 31.97 | 32.25 | 31.25 | 31.55 | 15,138 | -0.63(-1.96%) |
Mar 19, 2020 | 32.06 | 32.67 | 32.06 | 32.18 | 17,039 | -0.82(-2.49%) |
Mar 18, 2020 | 33.39 | 33.96 | 31.72 | 33.00 | 51,083 | -1.47(-4.26%) |
Mar 17, 2020 | 33.95 | 34.79 | 33.91 | 34.47 | 216,406 | +0.29(+0.83%) |
Mar 16, 2020 | 34.77 | 35.15 | 33.23 | 34.19 | 26,806 | -2.07(-5.70%) |
Mar 13, 2020 | 35.51 | 36.35 | 35.29 | 36.25 | 29,026 | +1.02(+2.90%) |
Mar 12, 2020 | 35.25 | 39.40 | 32.76 | 35.23 | 116,047 | -1.61(-4.38%) |
Mar 11, 2020 | 37.06 | 37.08 | 36.57 | 36.85 | 11,158 | -0.80(-2.12%) |
Mar 10, 2020 | 37.41 | 37.68 | 37.17 | 37.64 | 9,746 | +0.67(+1.81%) |
Mar 09, 2020 | 36.95 | 37.18 | 36.61 | 36.97 | 20,492 | -1.79(-4.62%) |
Mar 06, 2020 | 38.59 | 38.77 | 38.47 | 38.77 | 7,631 | -0.33(-0.85%) |
Mar 05, 2020 | 39.24 | 39.39 | 39.10 | 39.10 | 4,360 | -0.47(-1.19%) |
Mar 04, 2020 | 39.32 | 39.57 | 39.31 | 39.57 | 8,192 | +0.46(+1.17%) |
Mar 03, 2020 | 39.12 | 39.32 | 39.02 | 39.11 | 74,445 | -0.06(-0.15%) |
Mar 02, 2020 | 38.80 | 39.17 | 38.71 | 39.17 | 7,726 | +0.34(+0.88%) |
Feb 28, 2020 | 38.40 | 38.83 | 38.40 | 38.83 | 8,177 | +0.14(+0.37%) |
Feb 27, 2020 | 39.00 | 39.00 | 38.69 | 38.69 | 11,353 | -0.61(-1.56%) |
Feb 26, 2020 | 39.33 | 39.35 | 39.19 | 39.30 | 4,335 | +0.05(+0.13%) |
Feb 25, 2020 | 39.51 | 39.51 | 39.25 | 39.25 | 3,808 | -0.16(-0.41%) |
Feb 24, 2020 | 39.51 | 39.51 | 39.39 | 39.41 | 15,200 | -0.35(-0.88%) |
Feb 21, 2020 | 39.79 | 39.81 | 39.75 | 39.76 | 5,535 | -0.08(-0.20%) |
Feb 20, 2020 | 39.85 | 39.88 | 39.76 | 39.84 | 10,015 | +0.03(+0.08%) |
Feb 19, 2020 | 39.82 | 39.82 | 39.75 | 39.81 | 36,685 | +0.02(+0.04%) |
Feb 18, 2020 | 39.79 | 39.81 | 39.71 | 39.79 | 141,709 | +0.02(+0.04%) |
Feb 14, 2020 | 39.80 | 39.81 | 39.71 | 39.78 | 14,718 | +0.01(+0.03%) |
Feb 13, 2020 | 39.77 | 39.80 | 39.75 | 39.77 | 3,469 | -0.06(-0.15%) |
Feb 12, 2020 | 39.71 | 39.84 | 39.71 | 39.83 | 1,328 | +0.14(+0.36%) |
Feb 11, 2020 | 39.67 | 39.71 | 39.63 | 39.68 | 6,363 | +0.18(+0.44%) |
Feb 10, 2020 | 39.52 | 39.52 | 39.48 | 39.51 | 9,504 | +0.00(+0.00%) |
Feb 07, 2020 | 39.49 | 39.52 | 39.48 | 39.51 | 5,786 | -0.04(-0.09%) |
Feb 06, 2020 | 39.49 | 39.54 | 39.49 | 39.54 | 1,158 | +0.02(+0.06%) |
Feb 05, 2020 | 39.43 | 39.54 | 39.43 | 39.52 | 6,100 | +0.14(+0.36%) |
Feb 04, 2020 | 39.40 | 39.40 | 39.35 | 39.38 | 22,002 | +0.12(+0.31%) |