Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.63 | 36.77 | 35.64 | 36.03 | 414,702 | -1.16(-3.11%) |
Apr 29, 2020 | 37.29 | 37.52 | 35.83 | 37.19 | 429,576 | +0.66(+1.81%) |
Apr 28, 2020 | 36.99 | 37.62 | 36.35 | 36.53 | 306,287 | +0.27(+0.74%) |
Apr 27, 2020 | 36.11 | 36.48 | 36.00 | 36.26 | 484,471 | +0.39(+1.10%) |
Apr 24, 2020 | 36.14 | 36.14 | 35.46 | 35.86 | 386,426 | -0.11(-0.30%) |
Apr 23, 2020 | 36.06 | 36.43 | 35.14 | 35.97 | 353,577 | -0.20(-0.56%) |
Apr 22, 2020 | 36.81 | 36.90 | 35.59 | 36.17 | 405,457 | +0.17(+0.47%) |
Apr 21, 2020 | 35.81 | 36.66 | 35.42 | 36.01 | 383,040 | -0.41(-1.13%) |
Apr 20, 2020 | 36.55 | 37.35 | 35.97 | 36.42 | 727,023 | -0.85(-2.27%) |
Apr 17, 2020 | 37.61 | 38.00 | 36.73 | 37.26 | 527,499 | +0.30(+0.82%) |
Apr 16, 2020 | 36.32 | 37.14 | 35.98 | 36.96 | 547,672 | +0.54(+1.47%) |
Apr 15, 2020 | 36.63 | 36.93 | 36.02 | 36.42 | 542,890 | -0.91(-2.44%) |
Apr 14, 2020 | 37.04 | 37.40 | 36.31 | 37.34 | 483,312 | +1.24(+3.43%) |
Apr 13, 2020 | 37.37 | 37.66 | 35.51 | 36.10 | 340,902 | -1.90(-5.00%) |
Apr 09, 2020 | 35.85 | 38.31 | 35.20 | 38.00 | 503,608 | +2.81(+7.99%) |
Apr 08, 2020 | 34.71 | 35.54 | 34.06 | 35.19 | 567,049 | +1.05(+3.07%) |
Apr 07, 2020 | 36.43 | 36.61 | 33.93 | 34.14 | 648,424 | -1.58(-4.43%) |
Apr 06, 2020 | 35.24 | 36.45 | 34.34 | 35.72 | 511,382 | +1.73(+5.10%) |
Apr 03, 2020 | 34.32 | 35.06 | 33.81 | 33.99 | 682,428 | -0.96(-2.75%) |
Apr 02, 2020 | 32.47 | 35.52 | 32.47 | 34.95 | 377,314 | +1.89(+5.72%) |
Apr 01, 2020 | 33.93 | 34.60 | 32.53 | 33.06 | 662,992 | -2.51(-7.06%) |
Mar 31, 2020 | 36.63 | 36.71 | 34.86 | 35.57 | 1,151,925 | -1.57(-4.24%) |
Mar 30, 2020 | 35.10 | 38.37 | 34.63 | 37.14 | 1,435,642 | +2.91(+8.48%) |
Mar 27, 2020 | 32.65 | 35.77 | 32.41 | 34.24 | 527,499 | +0.54(+1.59%) |
Mar 26, 2020 | 31.39 | 34.11 | 31.39 | 33.70 | 764,680 | +2.52(+8.08%) |
Mar 25, 2020 | 31.85 | 32.87 | 29.43 | 31.18 | 1,503,160 | -0.67(-2.10%) |
Mar 24, 2020 | 29.02 | 33.49 | 28.55 | 31.85 | 1,264,408 | +4.19(+15.16%) |
Mar 23, 2020 | 29.69 | 30.30 | 26.86 | 27.66 | 955,292 | -2.61(-8.63%) |
Mar 20, 2020 | 39.32 | 39.41 | 29.43 | 30.27 | 1,726,557 | -8.66(-22.25%) |
Mar 19, 2020 | 42.61 | 42.95 | 37.35 | 38.94 | 1,148,190 | -4.00(-9.32%) |
Mar 18, 2020 | 40.84 | 44.37 | 38.15 | 42.94 | 1,352,144 | -0.38(-0.87%) |
Mar 17, 2020 | 37.02 | 43.69 | 37.01 | 43.31 | 2,125,584 | +6.98(+19.22%) |
Mar 16, 2020 | 34.88 | 37.97 | 33.96 | 36.33 | 1,005,814 | -1.34(-3.56%) |
Mar 13, 2020 | 37.09 | 37.86 | 35.68 | 37.67 | 887,407 | +2.23(+6.28%) |
Mar 12, 2020 | 38.54 | 38.54 | 35.14 | 35.45 | 1,050,705 | -4.75(-11.81%) |
Mar 11, 2020 | 41.74 | 41.74 | 39.45 | 40.19 | 744,871 | -2.02(-4.78%) |
Mar 10, 2020 | 42.55 | 43.20 | 40.81 | 42.21 | 1,164,005 | -0.06(-0.14%) |
Mar 09, 2020 | 42.03 | 43.58 | 41.24 | 42.27 | 733,115 | -1.76(-3.99%) |
Mar 06, 2020 | 42.08 | 44.20 | 41.38 | 44.03 | 826,487 | +1.01(+2.36%) |
Mar 05, 2020 | 42.77 | 43.16 | 42.32 | 43.01 | 608,953 | -0.44(-1.02%) |
Mar 04, 2020 | 41.73 | 43.52 | 41.73 | 43.46 | 485,060 | +2.16(+5.23%) |
Mar 03, 2020 | 41.44 | 42.45 | 40.94 | 41.30 | 718,277 | -0.24(-0.58%) |
Mar 02, 2020 | 39.57 | 41.57 | 39.50 | 41.54 | 1,026,024 | +2.07(+5.24%) |
Feb 28, 2020 | 40.12 | 40.23 | 38.45 | 39.47 | 864,114 | -1.19(-2.92%) |
Feb 27, 2020 | 41.40 | 42.23 | 40.62 | 40.66 | 806,538 | -0.77(-1.86%) |
Feb 26, 2020 | 43.20 | 43.20 | 41.27 | 41.43 | 773,552 | +0.37(+0.90%) |
Feb 25, 2020 | 42.23 | 42.38 | 41.06 | 41.06 | 718,785 | -1.17(-2.77%) |
Feb 24, 2020 | 42.49 | 42.72 | 42.04 | 42.23 | 513,767 | -0.62(-1.45%) |
Feb 21, 2020 | 43.26 | 43.47 | 42.85 | 42.85 | 475,418 | -0.31(-0.72%) |
Feb 20, 2020 | 43.34 | 43.43 | 43.08 | 43.16 | 349,893 | -0.21(-0.47%) |
Feb 19, 2020 | 43.29 | 43.55 | 43.23 | 43.37 | 380,244 | +0.07(+0.17%) |
Feb 18, 2020 | 43.38 | 43.47 | 43.11 | 43.29 | 348,990 | +0.09(+0.21%) |
Feb 14, 2020 | 42.99 | 43.30 | 42.91 | 43.20 | 291,694 | +0.29(+0.68%) |
Feb 13, 2020 | 42.51 | 42.93 | 42.46 | 42.91 | 299,009 | +0.39(+0.92%) |
Feb 12, 2020 | 42.63 | 42.63 | 42.26 | 42.52 | 520,793 | +0.01(+0.02%) |
Feb 11, 2020 | 42.79 | 42.85 | 42.41 | 42.51 | 374,968 | -0.17(-0.39%) |
Feb 10, 2020 | 42.55 | 42.78 | 42.41 | 42.68 | 266,107 | +0.17(+0.41%) |
Feb 07, 2020 | 42.64 | 42.64 | 42.27 | 42.51 | 310,233 | -0.10(-0.23%) |
Feb 06, 2020 | 42.64 | 42.73 | 42.46 | 42.60 | 355,737 | +0.12(+0.27%) |
Feb 05, 2020 | 42.22 | 42.65 | 42.02 | 42.49 | 268,012 | +0.32(+0.77%) |
Feb 04, 2020 | 42.55 | 42.55 | 42.01 | 42.16 | 402,245 | -0.29(-0.68%) |