Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.32 | 42.37 | 41.74 | 41.82 | 32,848 | -1.17(-2.72%) |
Apr 29, 2020 | 42.47 | 43.23 | 42.15 | 42.99 | 69,676 | +1.48(+3.56%) |
Apr 28, 2020 | 42.52 | 42.52 | 41.46 | 41.51 | 35,649 | -0.24(-0.56%) |
Apr 27, 2020 | 41.01 | 41.88 | 41.01 | 41.75 | 56,185 | +1.29(+3.18%) |
Apr 24, 2020 | 39.89 | 40.60 | 39.77 | 40.46 | 30,438 | +0.72(+1.82%) |
Apr 23, 2020 | 39.65 | 40.32 | 39.65 | 39.74 | 75,869 | +0.19(+0.48%) |
Apr 22, 2020 | 39.77 | 39.77 | 39.13 | 39.55 | 36,048 | +0.67(+1.72%) |
Apr 21, 2020 | 39.64 | 39.64 | 38.46 | 38.88 | 30,875 | -1.27(-3.16%) |
Apr 20, 2020 | 39.59 | 40.68 | 39.59 | 40.15 | 109,121 | -0.09(-0.21%) |
Apr 17, 2020 | 39.85 | 40.31 | 39.76 | 40.23 | 81,035 | +1.28(+3.29%) |
Apr 16, 2020 | 38.75 | 38.99 | 38.28 | 38.95 | 38,252 | +0.36(+0.94%) |
Apr 15, 2020 | 38.77 | 38.91 | 38.33 | 38.59 | 122,474 | -1.13(-2.85%) |
Apr 14, 2020 | 39.43 | 39.84 | 39.27 | 39.72 | 241,899 | +1.33(+3.45%) |
Apr 13, 2020 | 39.28 | 39.28 | 38.18 | 38.40 | 146,797 | -0.79(-2.03%) |
Apr 09, 2020 | 38.88 | 39.62 | 38.68 | 39.19 | 104,923 | +1.05(+2.76%) |
Apr 08, 2020 | 37.21 | 38.36 | 36.81 | 38.14 | 71,884 | +1.56(+4.26%) |
Apr 07, 2020 | 38.11 | 38.11 | 36.58 | 36.58 | 47,328 | +0.00(+0.00%) |
Apr 06, 2020 | 35.24 | 36.72 | 35.00 | 36.58 | 54,142 | +2.85(+8.44%) |
Apr 03, 2020 | 34.68 | 34.75 | 33.30 | 33.73 | 92,828 | -0.93(-2.69%) |
Apr 02, 2020 | 34.29 | 35.43 | 33.83 | 34.67 | 49,241 | +0.26(+0.76%) |
Apr 01, 2020 | 35.19 | 35.52 | 34.19 | 34.40 | 152,229 | -2.26(-6.17%) |
Mar 31, 2020 | 37.03 | 37.50 | 36.30 | 36.66 | 154,826 | -0.57(-1.53%) |
Mar 30, 2020 | 36.37 | 37.24 | 36.11 | 37.24 | 48,561 | +0.93(+2.57%) |
Mar 27, 2020 | 36.32 | 37.14 | 35.96 | 36.30 | 302,675 | -1.14(-3.03%) |
Mar 26, 2020 | 36.04 | 37.56 | 36.03 | 37.44 | 156,938 | +1.76(+4.93%) |
Mar 25, 2020 | 35.04 | 36.67 | 34.23 | 35.68 | 77,671 | +1.21(+3.50%) |
Mar 24, 2020 | 33.26 | 34.58 | 33.26 | 34.47 | 58,249 | +3.16(+10.11%) |
Mar 23, 2020 | 31.83 | 31.89 | 30.24 | 31.31 | 63,286 | -0.50(-1.56%) |
Mar 20, 2020 | 33.13 | 34.02 | 31.75 | 31.80 | 108,261 | -0.97(-2.97%) |
Mar 19, 2020 | 31.21 | 33.21 | 30.39 | 32.78 | 130,191 | +1.22(+3.87%) |
Mar 18, 2020 | 31.81 | 33.03 | 30.14 | 31.56 | 55,844 | -2.50(-7.33%) |
Mar 17, 2020 | 32.89 | 34.36 | 31.33 | 34.05 | 66,920 | +1.62(+4.99%) |
Mar 16, 2020 | 33.29 | 35.34 | 29.86 | 32.43 | 307,498 | -3.70(-10.23%) |
Mar 13, 2020 | 37.41 | 37.41 | 34.51 | 36.13 | 270,653 | +0.92(+2.60%) |
Mar 12, 2020 | 33.89 | 37.08 | 31.90 | 35.22 | 166,417 | -3.84(-9.84%) |
Mar 11, 2020 | 40.19 | 40.85 | 38.49 | 39.06 | 87,009 | -2.42(-5.84%) |
Mar 10, 2020 | 40.97 | 42.02 | 39.48 | 41.48 | 91,249 | +1.33(+3.32%) |
Mar 09, 2020 | 40.49 | 42.71 | 31.38 | 40.15 | 128,968 | -3.81(-8.67%) |
Mar 06, 2020 | 43.63 | 44.35 | 43.04 | 43.96 | 62,094 | -0.78(-1.75%) |
Mar 05, 2020 | 45.30 | 45.78 | 44.58 | 44.74 | 35,376 | -1.73(-3.71%) |
Mar 04, 2020 | 45.55 | 46.47 | 45.15 | 46.47 | 73,713 | +1.65(+3.68%) |
Mar 03, 2020 | 46.01 | 46.45 | 44.22 | 44.82 | 79,994 | -0.91(-1.99%) |
Mar 02, 2020 | 44.66 | 45.78 | 43.87 | 45.73 | 93,884 | +1.48(+3.34%) |
Feb 28, 2020 | 43.61 | 44.60 | 43.16 | 44.26 | 187,894 | -0.81(-1.81%) |
Feb 27, 2020 | 45.90 | 46.86 | 44.81 | 45.07 | 81,215 | -1.74(-3.71%) |
Feb 26, 2020 | 47.65 | 48.02 | 46.66 | 46.80 | 38,811 | -0.52(-1.09%) |
Feb 25, 2020 | 49.22 | 49.22 | 47.21 | 47.32 | 50,251 | -1.65(-3.37%) |
Feb 24, 2020 | 49.10 | 49.24 | 48.63 | 48.97 | 54,718 | -1.45(-2.87%) |
Feb 21, 2020 | 50.96 | 50.96 | 50.28 | 50.42 | 19,353 | -0.67(-1.31%) |
Feb 20, 2020 | 51.22 | 51.49 | 50.53 | 51.09 | 35,935 | -0.16(-0.31%) |
Feb 19, 2020 | 50.97 | 51.48 | 50.97 | 51.25 | 33,430 | +0.63(+1.25%) |
Feb 18, 2020 | 50.50 | 50.75 | 50.35 | 50.61 | 23,804 | -0.06(-0.12%) |
Feb 14, 2020 | 50.74 | 50.85 | 50.46 | 50.67 | 19,454 | +0.05(+0.10%) |
Feb 13, 2020 | 50.42 | 50.87 | 50.27 | 50.62 | 84,155 | +0.09(+0.18%) |
Feb 12, 2020 | 50.29 | 50.53 | 49.93 | 50.53 | 30,173 | +0.53(+1.05%) |
Feb 11, 2020 | 50.07 | 50.26 | 49.87 | 50.01 | 16,232 | +0.25(+0.50%) |
Feb 10, 2020 | 49.14 | 49.76 | 49.14 | 49.76 | 34,984 | +0.68(+1.39%) |
Feb 07, 2020 | 49.41 | 49.41 | 49.00 | 49.08 | 25,402 | -0.62(-1.26%) |
Feb 06, 2020 | 49.67 | 49.71 | 49.53 | 49.70 | 22,209 | +0.23(+0.46%) |
Feb 05, 2020 | 49.87 | 49.87 | 49.28 | 49.47 | 34,971 | +0.03(+0.05%) |
Feb 04, 2020 | 49.08 | 49.49 | 48.97 | 49.45 | 32,321 | +1.03(+2.13%) |