Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.81 | 42.81 | 41.68 | 42.11 | 75,546 | -0.34(-0.79%) |
Apr 29, 2020 | 42.28 | 42.84 | 41.74 | 42.44 | 125,541 | +0.85(+2.04%) |
Apr 28, 2020 | 43.01 | 43.01 | 41.07 | 41.59 | 96,269 | -0.63(-1.50%) |
Apr 27, 2020 | 42.07 | 42.47 | 41.38 | 42.23 | 205,130 | +1.17(+2.86%) |
Apr 24, 2020 | 40.36 | 41.25 | 40.28 | 41.05 | 50,555 | +1.09(+2.72%) |
Apr 23, 2020 | 40.17 | 40.36 | 39.77 | 39.96 | 86,997 | +0.07(+0.17%) |
Apr 22, 2020 | 40.39 | 40.39 | 39.36 | 39.90 | 59,852 | +1.14(+2.95%) |
Apr 21, 2020 | 39.56 | 39.62 | 38.17 | 38.75 | 43,475 | -1.23(-3.09%) |
Apr 20, 2020 | 39.34 | 40.64 | 39.26 | 39.98 | 97,892 | +0.64(+1.63%) |
Apr 17, 2020 | 39.61 | 39.61 | 38.64 | 39.34 | 199,386 | +0.40(+1.04%) |
Apr 16, 2020 | 38.45 | 39.23 | 38.15 | 38.94 | 155,068 | +1.01(+2.65%) |
Apr 15, 2020 | 37.50 | 38.19 | 36.95 | 37.93 | 36,723 | -0.03(-0.08%) |
Apr 14, 2020 | 37.34 | 38.28 | 37.34 | 37.96 | 40,446 | +1.45(+3.97%) |
Apr 13, 2020 | 35.94 | 36.73 | 35.75 | 36.51 | 66,171 | +0.19(+0.52%) |
Apr 09, 2020 | 35.79 | 36.90 | 35.79 | 36.32 | 46,503 | +0.77(+2.17%) |
Apr 08, 2020 | 34.64 | 35.62 | 34.53 | 35.55 | 25,015 | +1.00(+2.88%) |
Apr 07, 2020 | 35.00 | 35.11 | 34.06 | 34.56 | 510,981 | +0.92(+2.73%) |
Apr 06, 2020 | 32.57 | 33.64 | 32.48 | 33.64 | 20,142 | +2.78(+9.02%) |
Apr 03, 2020 | 31.42 | 31.42 | 30.45 | 30.85 | 14,690 | -0.27(-0.86%) |
Apr 02, 2020 | 31.33 | 31.87 | 30.74 | 31.12 | 29,834 | -0.22(-0.69%) |
Apr 01, 2020 | 32.02 | 32.15 | 31.27 | 31.34 | 27,417 | -1.48(-4.51%) |
Mar 31, 2020 | 32.95 | 33.48 | 32.56 | 32.82 | 27,099 | +0.20(+0.61%) |
Mar 30, 2020 | 32.01 | 32.80 | 31.81 | 32.62 | 32,312 | +0.27(+0.82%) |
Mar 27, 2020 | 32.47 | 32.50 | 31.69 | 32.35 | 25,835 | -0.49(-1.49%) |
Mar 26, 2020 | 31.88 | 32.84 | 31.63 | 32.84 | 30,495 | +1.25(+3.95%) |
Mar 25, 2020 | 32.35 | 32.64 | 31.08 | 31.60 | 89,341 | +0.24(+0.76%) |
Mar 24, 2020 | 32.14 | 32.14 | 30.71 | 31.36 | 52,634 | +1.74(+5.86%) |
Mar 23, 2020 | 29.13 | 29.83 | 28.52 | 29.62 | 27,670 | +0.35(+1.20%) |
Mar 20, 2020 | 30.83 | 31.10 | 29.27 | 29.27 | 12,461 | -0.81(-2.68%) |
Mar 19, 2020 | 29.12 | 30.67 | 29.01 | 30.08 | 28,585 | +0.81(+2.77%) |
Mar 18, 2020 | 29.57 | 29.81 | 28.18 | 29.27 | 25,009 | -0.92(-3.04%) |
Mar 17, 2020 | 29.66 | 30.71 | 28.13 | 30.18 | 33,143 | +1.57(+5.48%) |
Mar 16, 2020 | 31.37 | 31.37 | 28.23 | 28.61 | 35,175 | -2.49(-7.99%) |
Mar 13, 2020 | 31.43 | 31.43 | 29.30 | 31.10 | 63,523 | +1.98(+6.81%) |
Mar 12, 2020 | 30.08 | 30.92 | 29.12 | 29.12 | 27,394 | -3.14(-9.74%) |
Mar 11, 2020 | 33.56 | 33.56 | 31.93 | 32.26 | 11,511 | -1.89(-5.54%) |
Mar 10, 2020 | 34.33 | 34.39 | 33.12 | 34.15 | 9,536 | +0.39(+1.17%) |
Mar 09, 2020 | 34.53 | 34.53 | 33.36 | 33.76 | 12,838 | -1.88(-5.26%) |
Mar 06, 2020 | 35.93 | 35.93 | 35.10 | 35.63 | 4,964 | -0.71(-1.94%) |
Mar 05, 2020 | 36.24 | 36.37 | 36.12 | 36.34 | 3,215 | -0.33(-0.89%) |
Mar 04, 2020 | 36.60 | 36.69 | 36.13 | 36.66 | 6,441 | +0.93(+2.60%) |
Mar 03, 2020 | 36.63 | 36.90 | 35.39 | 35.73 | 14,120 | -0.90(-2.44%) |
Mar 02, 2020 | 36.60 | 36.63 | 35.61 | 36.63 | 4,420 | +0.53(+1.48%) |
Feb 28, 2020 | 34.60 | 36.10 | 34.60 | 36.10 | 9,320 | +0.22(+0.61%) |
Feb 27, 2020 | 36.57 | 37.26 | 35.54 | 35.88 | 17,731 | -1.12(-3.02%) |
Feb 26, 2020 | 37.86 | 37.89 | 36.87 | 37.00 | 3,737 | -0.28(-0.76%) |
Feb 25, 2020 | 38.51 | 38.67 | 37.13 | 37.28 | 39,535 | -1.04(-2.70%) |
Feb 24, 2020 | 38.14 | 38.83 | 37.95 | 38.32 | 15,106 | -1.70(-4.24%) |
Feb 21, 2020 | 40.17 | 40.32 | 39.52 | 40.01 | 21,377 | -0.36(-0.88%) |
Feb 20, 2020 | 39.54 | 40.55 | 39.54 | 40.37 | 34,151 | +1.38(+3.54%) |
Feb 19, 2020 | 39.17 | 39.36 | 38.83 | 38.99 | 12,521 | -0.39(-1.00%) |
Feb 18, 2020 | 38.74 | 39.38 | 38.74 | 39.38 | 4,249 | +0.45(+1.17%) |
Feb 14, 2020 | 39.19 | 39.19 | 38.82 | 38.93 | 4,255 | -0.06(-0.15%) |
Feb 13, 2020 | 39.25 | 39.25 | 38.77 | 38.98 | 13,351 | -0.50(-1.27%) |
Feb 12, 2020 | 38.96 | 39.53 | 38.96 | 39.49 | 14,488 | +0.77(+1.98%) |
Feb 11, 2020 | 38.64 | 39.14 | 38.64 | 38.72 | 8,856 | +0.32(+0.84%) |
Feb 10, 2020 | 37.85 | 38.41 | 37.85 | 38.40 | 4,528 | +0.39(+1.03%) |
Feb 07, 2020 | 38.25 | 38.28 | 37.81 | 38.01 | 8,611 | -0.42(-1.09%) |
Feb 06, 2020 | 38.34 | 38.63 | 38.27 | 38.42 | 6,839 | +0.19(+0.49%) |
Feb 05, 2020 | 38.48 | 38.49 | 38.06 | 38.24 | 6,478 | -0.06(-0.15%) |
Feb 04, 2020 | 37.99 | 38.34 | 37.94 | 38.29 | 22,491 | +0.98(+2.63%) |