Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.07 | 39.09 | 36.70 | 38.25 | 169,731 | -0.45(-1.16%) |
Apr 29, 2020 | 38.47 | 39.29 | 37.85 | 38.69 | 244,902 | +1.43(+3.84%) |
Apr 28, 2020 | 36.74 | 38.51 | 36.44 | 37.26 | 140,547 | +1.39(+3.88%) |
Apr 27, 2020 | 34.51 | 36.45 | 34.51 | 35.87 | 226,467 | +1.51(+4.38%) |
Apr 24, 2020 | 34.60 | 35.12 | 33.75 | 34.37 | 183,529 | -0.26(-0.74%) |
Apr 23, 2020 | 35.09 | 35.51 | 34.15 | 34.62 | 168,895 | -1.06(-2.97%) |
Apr 22, 2020 | 36.12 | 37.12 | 35.20 | 35.68 | 145,097 | +0.41(+1.16%) |
Apr 21, 2020 | 34.73 | 35.68 | 33.60 | 35.27 | 84,225 | -0.44(-1.23%) |
Apr 20, 2020 | 35.54 | 37.14 | 34.97 | 35.71 | 126,923 | -0.72(-1.96%) |
Apr 17, 2020 | 35.70 | 36.95 | 35.70 | 36.42 | 160,876 | +1.70(+4.89%) |
Apr 16, 2020 | 35.27 | 36.01 | 33.73 | 34.73 | 134,321 | -0.37(-1.06%) |
Apr 15, 2020 | 35.25 | 36.24 | 34.37 | 35.10 | 121,791 | -1.46(-3.99%) |
Apr 14, 2020 | 37.45 | 37.61 | 35.90 | 36.56 | 92,640 | +0.34(+0.95%) |
Apr 13, 2020 | 37.54 | 37.54 | 35.08 | 36.21 | 112,160 | -1.71(-4.50%) |
Apr 09, 2020 | 38.83 | 38.83 | 36.95 | 37.92 | 149,864 | -0.12(-0.33%) |
Apr 08, 2020 | 38.28 | 38.67 | 36.82 | 38.05 | 124,013 | +0.05(+0.13%) |
Apr 07, 2020 | 39.95 | 40.59 | 37.30 | 38.00 | 162,368 | -1.15(-2.95%) |
Apr 06, 2020 | 38.25 | 39.81 | 37.32 | 39.15 | 150,233 | +2.45(+6.68%) |
Apr 03, 2020 | 38.33 | 39.52 | 35.74 | 36.70 | 190,660 | -1.70(-4.42%) |
Apr 02, 2020 | 35.89 | 38.53 | 34.97 | 38.40 | 281,323 | +2.49(+6.93%) |
Apr 01, 2020 | 33.12 | 37.02 | 32.74 | 35.91 | 280,522 | +2.56(+7.69%) |
Mar 31, 2020 | 31.15 | 33.98 | 31.15 | 33.34 | 198,851 | +2.28(+7.34%) |
Mar 30, 2020 | 30.15 | 31.70 | 29.90 | 31.07 | 114,883 | +1.00(+3.33%) |
Mar 27, 2020 | 31.02 | 32.04 | 29.60 | 30.06 | 171,363 | -2.47(-7.59%) |
Mar 26, 2020 | 31.79 | 33.39 | 31.54 | 32.53 | 253,238 | +0.97(+3.08%) |
Mar 25, 2020 | 30.34 | 32.40 | 28.98 | 31.56 | 127,797 | +0.91(+2.95%) |
Mar 24, 2020 | 29.50 | 30.95 | 28.70 | 30.66 | 204,689 | +2.56(+9.09%) |
Mar 23, 2020 | 27.62 | 29.18 | 24.92 | 28.10 | 133,748 | +0.84(+3.08%) |
Mar 20, 2020 | 28.42 | 29.94 | 26.78 | 27.26 | 233,659 | -1.41(-4.92%) |
Mar 19, 2020 | 26.41 | 31.99 | 25.75 | 28.67 | 177,335 | +2.20(+8.32%) |
Mar 18, 2020 | 25.94 | 28.61 | 24.03 | 26.47 | 181,275 | -0.80(-2.94%) |
Mar 17, 2020 | 26.57 | 27.70 | 24.00 | 27.27 | 416,807 | +1.01(+3.85%) |
Mar 16, 2020 | 32.53 | 32.53 | 25.90 | 26.26 | 170,582 | -1.24(-4.51%) |
Mar 13, 2020 | 27.96 | 28.53 | 26.11 | 27.50 | 277,496 | +1.18(+4.49%) |
Mar 12, 2020 | 28.26 | 28.85 | 26.21 | 26.32 | 192,481 | -3.56(-11.91%) |
Mar 11, 2020 | 30.46 | 31.26 | 29.55 | 29.87 | 170,326 | -1.72(-5.43%) |
Mar 10, 2020 | 32.54 | 32.54 | 30.05 | 31.59 | 143,496 | +0.31(+1.00%) |
Mar 09, 2020 | 32.02 | 33.11 | 30.74 | 31.28 | 184,791 | -3.24(-9.39%) |
Mar 06, 2020 | 34.62 | 35.62 | 33.82 | 34.52 | 211,812 | -1.37(-3.81%) |
Mar 05, 2020 | 36.61 | 37.04 | 35.28 | 35.89 | 162,971 | -2.29(-6.00%) |
Mar 04, 2020 | 37.55 | 38.92 | 36.60 | 38.18 | 193,411 | +2.23(+6.21%) |
Mar 03, 2020 | 37.28 | 37.95 | 35.07 | 35.94 | 214,674 | -1.48(-3.96%) |
Mar 02, 2020 | 35.89 | 37.43 | 34.90 | 37.43 | 66,890 | +1.74(+4.87%) |
Feb 28, 2020 | 35.33 | 36.44 | 34.48 | 35.69 | 153,098 | -1.05(-2.85%) |
Feb 27, 2020 | 37.07 | 39.16 | 36.51 | 36.73 | 132,330 | -1.37(-3.59%) |
Feb 26, 2020 | 39.37 | 39.41 | 37.73 | 38.10 | 86,666 | -1.03(-2.62%) |
Feb 25, 2020 | 40.49 | 40.76 | 38.75 | 39.13 | 62,282 | -1.28(-3.17%) |
Feb 24, 2020 | 40.74 | 41.08 | 40.28 | 40.41 | 89,623 | -1.99(-4.68%) |
Feb 21, 2020 | 42.82 | 42.84 | 42.02 | 42.40 | 43,877 | -0.44(-1.02%) |
Feb 20, 2020 | 42.45 | 43.87 | 42.45 | 42.83 | 96,410 | +0.09(+0.20%) |
Feb 19, 2020 | 42.88 | 42.91 | 42.48 | 42.75 | 47,992 | +0.10(+0.25%) |
Feb 18, 2020 | 42.79 | 42.96 | 41.87 | 42.64 | 74,526 | -0.35(-0.82%) |
Feb 14, 2020 | 43.59 | 43.78 | 42.81 | 42.99 | 63,975 | -0.69(-1.59%) |
Feb 13, 2020 | 43.32 | 44.07 | 43.12 | 43.69 | 63,382 | +0.02(+0.04%) |
Feb 12, 2020 | 43.04 | 43.80 | 42.58 | 43.67 | 69,456 | +0.93(+2.18%) |
Feb 11, 2020 | 42.07 | 42.82 | 42.07 | 42.74 | 35,814 | +0.86(+2.04%) |
Feb 10, 2020 | 42.16 | 42.37 | 41.78 | 41.88 | 64,514 | -0.35(-0.83%) |
Feb 07, 2020 | 42.57 | 42.64 | 42.03 | 42.23 | 91,227 | -0.75(-1.75%) |
Feb 06, 2020 | 42.59 | 43.02 | 42.06 | 42.99 | 75,944 | +0.51(+1.21%) |
Feb 05, 2020 | 41.21 | 42.52 | 40.86 | 42.47 | 78,382 | +1.80(+4.42%) |
Feb 04, 2020 | 40.50 | 40.92 | 40.12 | 40.68 | 73,294 | +0.80(+2.00%) |