Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.00 | 41.08 | 40.66 | 40.72 | 13,171 | -0.48(-1.17%) |
Apr 29, 2020 | 41.07 | 41.47 | 41.02 | 41.20 | 5,308 | +0.65(+1.61%) |
Apr 28, 2020 | 40.91 | 40.91 | 40.55 | 40.55 | 3,314 | +0.13(+0.31%) |
Apr 27, 2020 | 40.02 | 40.48 | 40.02 | 40.42 | 5,672 | +0.36(+0.91%) |
Apr 24, 2020 | 39.63 | 40.06 | 39.63 | 40.06 | 2,531 | +0.55(+1.40%) |
Apr 23, 2020 | 39.98 | 40.20 | 39.50 | 39.50 | 1,442 | -0.41(-1.04%) |
Apr 22, 2020 | 40.15 | 40.16 | 39.69 | 39.92 | 4,946 | +0.40(+1.00%) |
Apr 21, 2020 | 39.57 | 40.01 | 39.38 | 39.52 | 40,419 | -0.71(-1.76%) |
Apr 20, 2020 | 40.36 | 40.89 | 40.23 | 40.23 | 3,683 | -0.25(-0.63%) |
Apr 17, 2020 | 40.34 | 40.51 | 40.04 | 40.48 | 14,528 | +1.19(+3.03%) |
Apr 16, 2020 | 39.66 | 39.66 | 39.07 | 39.29 | 6,058 | -0.30(-0.76%) |
Apr 15, 2020 | 39.72 | 39.96 | 39.47 | 39.59 | 11,942 | -1.46(-3.55%) |
Apr 14, 2020 | 40.93 | 41.25 | 40.91 | 41.05 | 9,334 | +0.99(+2.48%) |
Apr 13, 2020 | 40.27 | 40.27 | 40.00 | 40.06 | 3,642 | -0.44(-1.07%) |
Apr 09, 2020 | 40.08 | 40.66 | 40.08 | 40.49 | 8,144 | +0.50(+1.24%) |
Apr 08, 2020 | 39.36 | 39.99 | 39.36 | 39.99 | 5,078 | +1.00(+2.56%) |
Apr 07, 2020 | 40.04 | 40.04 | 38.99 | 38.99 | 16,458 | +0.43(+1.11%) |
Apr 06, 2020 | 38.08 | 38.57 | 37.99 | 38.57 | 5,656 | +1.45(+3.90%) |
Apr 03, 2020 | 37.40 | 37.51 | 36.90 | 37.12 | 8,255 | -0.75(-1.97%) |
Apr 02, 2020 | 37.49 | 38.03 | 37.34 | 37.87 | 36,082 | +0.51(+1.38%) |
Apr 01, 2020 | 37.70 | 37.81 | 37.30 | 37.35 | 3,864 | -0.71(-1.87%) |
Mar 31, 2020 | 38.49 | 38.57 | 37.99 | 38.06 | 14,036 | -0.36(-0.94%) |
Mar 30, 2020 | 37.72 | 38.43 | 37.72 | 38.43 | 22,113 | +0.66(+1.74%) |
Mar 27, 2020 | 38.06 | 38.63 | 37.60 | 37.77 | 216,612 | -1.51(-3.84%) |
Mar 26, 2020 | 37.86 | 39.28 | 37.86 | 39.28 | 11,061 | +1.32(+3.48%) |
Mar 25, 2020 | 36.60 | 38.55 | 36.60 | 37.95 | 13,016 | +1.25(+3.40%) |
Mar 24, 2020 | 35.78 | 36.80 | 35.66 | 36.70 | 12,511 | +3.29(+9.84%) |
Mar 23, 2020 | 34.32 | 34.32 | 33.21 | 33.42 | 5,836 | -0.53(-1.57%) |
Mar 20, 2020 | 35.31 | 35.70 | 33.79 | 33.95 | 9,245 | -0.68(-1.96%) |
Mar 19, 2020 | 33.62 | 35.10 | 33.62 | 34.63 | 4,987 | +0.84(+2.48%) |
Mar 18, 2020 | 32.87 | 34.02 | 32.75 | 33.79 | 29,619 | -0.83(-2.40%) |
Mar 17, 2020 | 34.11 | 34.79 | 33.26 | 34.62 | 33,855 | +1.37(+4.11%) |
Mar 16, 2020 | 33.11 | 35.13 | 33.03 | 33.25 | 70,432 | -4.82(-12.66%) |
Mar 13, 2020 | 38.18 | 38.39 | 36.32 | 38.07 | 46,228 | +1.71(+4.70%) |
Mar 12, 2020 | 37.99 | 38.15 | 35.86 | 36.36 | 21,062 | -4.81(-11.68%) |
Mar 11, 2020 | 41.99 | 41.99 | 41.02 | 41.17 | 8,176 | -2.07(-4.78%) |
Mar 10, 2020 | 43.56 | 43.56 | 41.87 | 43.24 | 68,231 | +1.40(+3.35%) |
Mar 09, 2020 | 41.99 | 43.26 | 40.44 | 41.84 | 16,937 | -3.26(-7.22%) |
Mar 06, 2020 | 44.68 | 45.52 | 44.53 | 45.09 | 38,303 | -0.28(-0.61%) |
Mar 05, 2020 | 45.58 | 46.04 | 45.05 | 45.37 | 19,172 | -1.55(-3.30%) |
Mar 04, 2020 | 46.44 | 46.92 | 45.91 | 46.92 | 71,358 | +1.10(+2.40%) |
Mar 03, 2020 | 47.17 | 47.32 | 45.49 | 45.82 | 13,907 | +0.08(+0.18%) |
Mar 02, 2020 | 45.06 | 45.74 | 44.80 | 45.74 | 57,355 | +1.13(+2.53%) |
Feb 28, 2020 | 44.40 | 44.79 | 43.49 | 44.61 | 47,549 | -1.25(-2.73%) |
Feb 27, 2020 | 46.15 | 46.30 | 45.86 | 45.86 | 3,429 | -0.75(-1.60%) |
Feb 26, 2020 | 46.75 | 46.81 | 46.57 | 46.61 | 2,102 | +0.12(+0.26%) |
Feb 25, 2020 | 47.63 | 47.63 | 46.49 | 46.49 | 19,003 | -1.09(-2.29%) |
Feb 24, 2020 | 47.50 | 47.99 | 47.50 | 47.57 | 15,636 | -2.17(-4.35%) |
Feb 21, 2020 | 49.91 | 49.91 | 49.71 | 49.74 | 2,641 | -0.09(-0.19%) |
Feb 20, 2020 | 50.08 | 50.08 | 49.71 | 49.83 | 2,127 | -0.23(-0.45%) |
Feb 19, 2020 | 50.00 | 50.07 | 50.00 | 50.06 | 2,379 | +0.25(+0.51%) |
Feb 18, 2020 | 49.66 | 49.86 | 49.66 | 49.81 | 2,231 | -0.25(-0.50%) |
Feb 14, 2020 | 50.06 | 50.06 | 50.06 | 50.06 | 440 | +0.12(+0.24%) |
Feb 13, 2020 | 49.89 | 50.04 | 49.89 | 49.94 | 1,670 | -0.26(-0.51%) |
Feb 12, 2020 | 50.09 | 50.21 | 50.02 | 50.19 | 11,826 | +0.40(+0.81%) |
Feb 11, 2020 | 49.84 | 49.88 | 49.79 | 49.79 | 1,018 | +0.19(+0.39%) |
Feb 10, 2020 | 49.41 | 49.60 | 49.41 | 49.60 | 1,878 | +0.52(+1.06%) |
Feb 07, 2020 | 49.18 | 49.18 | 49.08 | 49.08 | 1,100 | -0.35(-0.70%) |
Feb 06, 2020 | 49.55 | 49.55 | 49.38 | 49.42 | 5,476 | -0.21(-0.43%) |
Feb 05, 2020 | 49.56 | 49.74 | 49.53 | 49.64 | 4,827 | +0.55(+1.11%) |
Feb 04, 2020 | 48.98 | 49.17 | 48.98 | 49.09 | 1,674 | +0.56(+1.16%) |