Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.74 | 39.09 | 38.24 | 38.31 | 893,205 | -0.96(-2.46%) |
Apr 29, 2020 | 41.87 | 42.94 | 39.01 | 39.27 | 2,095,594 | -0.41(-1.03%) |
Apr 28, 2020 | 40.28 | 40.56 | 39.54 | 39.68 | 959,229 | -0.41(-1.02%) |
Apr 27, 2020 | 38.76 | 40.46 | 38.58 | 40.09 | 729,666 | +1.81(+4.74%) |
Apr 24, 2020 | 37.87 | 38.37 | 37.65 | 38.28 | 890,473 | +0.49(+1.29%) |
Apr 23, 2020 | 37.53 | 37.92 | 37.28 | 37.79 | 555,531 | +0.48(+1.28%) |
Apr 22, 2020 | 37.96 | 38.13 | 36.92 | 37.31 | 582,578 | +0.10(+0.26%) |
Apr 21, 2020 | 36.66 | 37.68 | 36.56 | 37.22 | 624,323 | -0.02(-0.06%) |
Apr 20, 2020 | 38.08 | 38.25 | 37.24 | 37.24 | 768,848 | -1.05(-2.75%) |
Apr 17, 2020 | 38.31 | 38.66 | 37.54 | 38.30 | 789,821 | +0.81(+2.16%) |
Apr 16, 2020 | 35.72 | 37.56 | 35.66 | 37.48 | 1,195,318 | +1.87(+5.24%) |
Apr 15, 2020 | 35.66 | 36.20 | 35.19 | 35.62 | 659,987 | -0.50(-1.37%) |
Apr 14, 2020 | 36.64 | 36.71 | 35.12 | 36.11 | 637,453 | +0.52(+1.47%) |
Apr 13, 2020 | 37.07 | 37.28 | 35.17 | 35.59 | 981,562 | -1.44(-3.88%) |
Apr 09, 2020 | 36.16 | 37.37 | 35.72 | 37.03 | 854,933 | +1.16(+3.24%) |
Apr 08, 2020 | 35.57 | 36.26 | 35.18 | 35.87 | 464,918 | +0.62(+1.76%) |
Apr 07, 2020 | 35.40 | 35.83 | 34.66 | 35.25 | 601,032 | +0.37(+1.07%) |
Apr 06, 2020 | 32.71 | 35.05 | 32.69 | 34.87 | 832,895 | +3.02(+9.48%) |
Apr 03, 2020 | 32.70 | 33.08 | 31.37 | 31.85 | 730,220 | -1.03(-3.13%) |
Apr 02, 2020 | 32.62 | 33.47 | 32.09 | 32.88 | 769,303 | +0.00(+0.00%) |
Apr 01, 2020 | 33.62 | 33.98 | 32.26 | 32.88 | 741,955 | -1.66(-4.80%) |
Mar 31, 2020 | 34.53 | 35.19 | 33.97 | 34.54 | 1,151,791 | -0.12(-0.36%) |
Mar 30, 2020 | 33.44 | 34.90 | 32.91 | 34.66 | 1,121,643 | +1.82(+5.54%) |
Mar 27, 2020 | 32.16 | 34.56 | 31.96 | 32.85 | 1,394,620 | -0.34(-1.03%) |
Mar 26, 2020 | 33.45 | 34.25 | 32.65 | 33.19 | 1,245,981 | -0.07(-0.20%) |
Mar 25, 2020 | 31.97 | 35.60 | 31.68 | 33.25 | 1,791,261 | +1.12(+3.50%) |
Mar 24, 2020 | 31.44 | 32.49 | 30.82 | 32.13 | 763,395 | +2.29(+7.66%) |
Mar 23, 2020 | 31.05 | 32.30 | 28.78 | 29.84 | 932,853 | -0.84(-2.73%) |
Mar 20, 2020 | 32.31 | 32.97 | 30.39 | 30.68 | 1,123,045 | -1.65(-5.10%) |
Mar 19, 2020 | 32.36 | 32.80 | 31.48 | 32.33 | 921,057 | +0.01(+0.03%) |
Mar 18, 2020 | 30.98 | 32.98 | 30.09 | 32.32 | 1,416,214 | +0.09(+0.27%) |
Mar 17, 2020 | 28.95 | 32.59 | 28.53 | 32.24 | 1,585,671 | +4.22(+15.06%) |
Mar 16, 2020 | 27.87 | 28.45 | 27.62 | 28.02 | 695,531 | -2.51(-8.24%) |
Mar 13, 2020 | 29.58 | 30.59 | 28.83 | 30.53 | 1,073,705 | +2.09(+7.33%) |
Mar 12, 2020 | 28.89 | 30.45 | 28.40 | 28.44 | 1,182,962 | -2.24(-7.30%) |
Mar 11, 2020 | 30.31 | 30.97 | 30.11 | 30.68 | 577,833 | -0.45(-1.44%) |
Mar 10, 2020 | 30.65 | 31.14 | 29.90 | 31.13 | 938,227 | +1.23(+4.11%) |
Mar 09, 2020 | 30.17 | 31.12 | 29.76 | 29.90 | 737,718 | -1.75(-5.54%) |
Mar 06, 2020 | 30.75 | 31.94 | 30.15 | 31.65 | 421,798 | +0.03(+0.09%) |
Mar 05, 2020 | 32.04 | 32.65 | 31.41 | 31.63 | 416,873 | -1.18(-3.60%) |
Mar 04, 2020 | 31.96 | 32.89 | 31.57 | 32.81 | 422,341 | +1.25(+3.95%) |
Mar 03, 2020 | 31.85 | 32.76 | 31.38 | 31.56 | 483,562 | -0.26(-0.82%) |
Mar 02, 2020 | 31.82 | 32.13 | 30.94 | 31.82 | 701,227 | -0.19(-0.58%) |
Feb 28, 2020 | 31.87 | 32.35 | 31.19 | 32.01 | 705,341 | -0.60(-1.84%) |
Feb 27, 2020 | 32.61 | 33.81 | 32.04 | 32.61 | 653,285 | -0.62(-1.86%) |
Feb 26, 2020 | 34.80 | 34.80 | 33.19 | 33.23 | 437,169 | -1.43(-4.12%) |
Feb 25, 2020 | 35.34 | 35.42 | 34.56 | 34.66 | 577,473 | -0.62(-1.76%) |
Feb 24, 2020 | 35.17 | 35.48 | 34.66 | 35.27 | 389,567 | -0.83(-2.30%) |
Feb 21, 2020 | 36.50 | 36.50 | 35.90 | 36.10 | 258,558 | -0.46(-1.25%) |
Feb 20, 2020 | 36.54 | 36.74 | 36.16 | 36.56 | 292,453 | -0.10(-0.29%) |
Feb 19, 2020 | 36.52 | 36.81 | 36.04 | 36.67 | 350,760 | +0.36(+1.00%) |
Feb 18, 2020 | 36.27 | 36.62 | 36.07 | 36.30 | 338,368 | -0.08(-0.21%) |
Feb 14, 2020 | 36.90 | 36.95 | 36.26 | 36.38 | 320,495 | -0.49(-1.32%) |
Feb 13, 2020 | 36.47 | 36.90 | 36.37 | 36.87 | 424,650 | +0.17(+0.47%) |
Feb 12, 2020 | 36.76 | 36.95 | 36.32 | 36.69 | 361,805 | +0.08(+0.21%) |
Feb 11, 2020 | 36.92 | 36.97 | 35.23 | 36.62 | 437,955 | -0.09(-0.23%) |
Feb 10, 2020 | 36.74 | 36.87 | 36.36 | 36.70 | 499,065 | -0.14(-0.39%) |
Feb 07, 2020 | 37.47 | 37.58 | 36.75 | 36.85 | 569,710 | -0.87(-2.30%) |
Feb 06, 2020 | 37.76 | 38.13 | 36.47 | 37.71 | 917,849 | +1.50(+4.13%) |
Feb 05, 2020 | 36.05 | 36.43 | 35.81 | 36.22 | 473,389 | +0.49(+1.36%) |
Feb 04, 2020 | 36.18 | 36.18 | 34.61 | 35.73 | 355,162 | -0.02(-0.05%) |