Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.34 | 42.73 | 40.41 | 40.46 | 395,130 | -1.79(-4.23%) |
Apr 29, 2020 | 40.51 | 43.60 | 40.19 | 42.24 | 940,511 | +1.38(+3.38%) |
Apr 28, 2020 | 41.43 | 41.67 | 40.37 | 40.86 | 361,535 | -0.36(-0.87%) |
Apr 27, 2020 | 40.82 | 41.68 | 40.82 | 41.22 | 176,438 | +0.78(+1.94%) |
Apr 24, 2020 | 40.22 | 40.51 | 39.76 | 40.44 | 181,812 | +0.29(+0.71%) |
Apr 23, 2020 | 41.08 | 41.12 | 39.98 | 40.15 | 163,291 | -0.93(-2.26%) |
Apr 22, 2020 | 40.25 | 41.50 | 39.91 | 41.08 | 251,140 | +1.86(+4.74%) |
Apr 21, 2020 | 40.53 | 40.72 | 38.98 | 39.22 | 159,765 | -1.72(-4.21%) |
Apr 20, 2020 | 39.93 | 41.41 | 39.48 | 40.94 | 341,862 | +0.92(+2.30%) |
Apr 17, 2020 | 40.48 | 41.09 | 39.81 | 40.02 | 415,214 | -0.15(-0.37%) |
Apr 16, 2020 | 39.86 | 40.38 | 39.49 | 40.17 | 271,677 | +0.91(+2.32%) |
Apr 15, 2020 | 38.67 | 39.97 | 38.32 | 39.26 | 178,493 | -0.11(-0.28%) |
Apr 14, 2020 | 39.23 | 39.88 | 39.02 | 39.37 | 338,507 | +0.44(+1.14%) |
Apr 13, 2020 | 38.43 | 39.19 | 37.25 | 38.93 | 410,980 | +0.80(+2.10%) |
Apr 09, 2020 | 39.94 | 40.11 | 37.73 | 38.13 | 347,659 | -1.14(-2.91%) |
Apr 08, 2020 | 39.65 | 41.06 | 38.82 | 39.27 | 373,211 | -0.41(-1.02%) |
Apr 07, 2020 | 38.72 | 39.98 | 37.43 | 39.67 | 486,267 | +1.92(+5.10%) |
Apr 06, 2020 | 37.02 | 38.53 | 36.73 | 37.75 | 716,276 | +2.26(+6.36%) |
Apr 03, 2020 | 35.44 | 37.42 | 33.97 | 35.49 | 865,619 | +0.37(+1.05%) |
Apr 02, 2020 | 33.28 | 35.43 | 32.32 | 35.13 | 499,869 | +1.86(+5.59%) |
Apr 01, 2020 | 33.02 | 33.75 | 32.61 | 33.27 | 301,674 | -0.49(-1.45%) |
Mar 31, 2020 | 34.48 | 34.75 | 33.24 | 33.75 | 227,963 | -0.99(-2.84%) |
Mar 30, 2020 | 33.24 | 34.90 | 32.46 | 34.74 | 239,939 | +2.16(+6.64%) |
Mar 27, 2020 | 31.90 | 32.97 | 31.68 | 32.58 | 251,431 | -0.10(-0.31%) |
Mar 26, 2020 | 32.12 | 33.88 | 31.85 | 32.68 | 1,112,655 | +1.03(+3.26%) |
Mar 25, 2020 | 31.44 | 32.82 | 30.02 | 31.65 | 450,257 | +0.29(+0.91%) |
Mar 24, 2020 | 29.56 | 31.98 | 29.32 | 31.36 | 536,967 | +2.96(+10.41%) |
Mar 23, 2020 | 27.64 | 28.94 | 26.61 | 28.40 | 229,813 | +0.78(+2.83%) |
Mar 20, 2020 | 29.50 | 30.38 | 26.95 | 27.62 | 587,361 | -0.88(-3.10%) |
Mar 19, 2020 | 27.67 | 30.25 | 27.51 | 28.51 | 371,323 | +0.99(+3.61%) |
Mar 18, 2020 | 26.64 | 29.43 | 24.60 | 27.51 | 660,968 | -2.27(-7.64%) |
Mar 17, 2020 | 29.83 | 30.63 | 28.70 | 29.79 | 529,715 | +0.37(+1.25%) |
Mar 16, 2020 | 30.20 | 31.84 | 29.12 | 29.42 | 478,115 | -3.45(-10.50%) |
Mar 13, 2020 | 32.85 | 32.87 | 31.29 | 32.87 | 316,380 | +1.59(+5.09%) |
Mar 12, 2020 | 31.62 | 33.15 | 31.15 | 31.28 | 702,440 | -2.60(-7.67%) |
Mar 11, 2020 | 34.27 | 34.59 | 33.37 | 33.87 | 617,643 | -1.25(-3.56%) |
Mar 10, 2020 | 33.66 | 35.37 | 33.24 | 35.13 | 503,297 | +2.44(+7.47%) |
Mar 09, 2020 | 32.54 | 33.51 | 31.67 | 32.69 | 701,102 | -1.66(-4.83%) |
Mar 06, 2020 | 33.20 | 35.00 | 33.20 | 34.34 | 377,092 | +0.15(+0.43%) |
Mar 05, 2020 | 33.73 | 34.43 | 33.61 | 34.20 | 349,866 | +0.00(+0.00%) |
Mar 04, 2020 | 34.42 | 34.56 | 33.94 | 34.20 | 324,497 | +0.45(+1.34%) |
Mar 03, 2020 | 34.84 | 35.52 | 33.29 | 33.74 | 268,295 | -0.87(-2.53%) |
Mar 02, 2020 | 34.83 | 35.14 | 33.68 | 34.62 | 480,730 | +0.35(+1.02%) |
Feb 28, 2020 | 34.27 | 34.95 | 33.04 | 34.27 | 981,831 | -1.30(-3.65%) |
Feb 27, 2020 | 36.49 | 36.87 | 35.19 | 35.57 | 406,530 | -1.49(-4.02%) |
Feb 26, 2020 | 37.63 | 38.28 | 36.69 | 37.06 | 380,064 | -0.41(-1.11%) |
Feb 25, 2020 | 39.66 | 40.06 | 37.41 | 37.47 | 782,703 | -3.13(-7.71%) |
Feb 24, 2020 | 40.87 | 41.46 | 40.29 | 40.60 | 250,410 | -1.79(-4.21%) |
Feb 21, 2020 | 43.28 | 43.37 | 42.29 | 42.39 | 89,603 | -1.14(-2.62%) |
Feb 20, 2020 | 43.38 | 44.06 | 43.08 | 43.53 | 225,253 | +0.08(+0.19%) |
Feb 19, 2020 | 43.27 | 43.83 | 43.26 | 43.45 | 106,272 | +0.43(+1.01%) |
Feb 18, 2020 | 42.07 | 43.15 | 41.77 | 43.02 | 155,747 | +0.52(+1.24%) |
Feb 14, 2020 | 43.92 | 44.19 | 42.45 | 42.49 | 217,002 | -1.35(-3.09%) |
Feb 13, 2020 | 43.03 | 44.05 | 42.68 | 43.85 | 173,993 | +0.51(+1.17%) |
Feb 12, 2020 | 44.19 | 44.22 | 43.00 | 43.34 | 224,848 | -0.76(-1.73%) |
Feb 11, 2020 | 42.63 | 44.32 | 42.50 | 44.10 | 429,638 | +2.01(+4.78%) |
Feb 10, 2020 | 42.64 | 42.71 | 41.90 | 42.09 | 588,988 | -0.90(-2.10%) |
Feb 07, 2020 | 45.19 | 45.47 | 41.23 | 43.00 | 691,975 | -1.74(-3.88%) |
Feb 06, 2020 | 44.70 | 45.04 | 43.62 | 44.73 | 446,449 | +0.53(+1.20%) |
Feb 05, 2020 | 44.51 | 45.05 | 43.63 | 44.20 | 174,680 | +0.23(+0.52%) |
Feb 04, 2020 | 42.96 | 44.29 | 42.72 | 43.97 | 580,007 | +1.47(+3.46%) |