Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.56 | 40.56 | 39.90 | 39.99 | 55,627 | -0.97(-2.37%) |
Apr 29, 2020 | 40.89 | 41.20 | 40.62 | 40.96 | 84,133 | +0.82(+2.04%) |
Apr 28, 2020 | 40.22 | 40.53 | 40.02 | 40.15 | 41,735 | +0.45(+1.14%) |
Apr 27, 2020 | 39.07 | 39.79 | 39.05 | 39.69 | 23,178 | +0.89(+2.29%) |
Apr 24, 2020 | 38.58 | 38.96 | 38.35 | 38.80 | 93,567 | +0.39(+1.02%) |
Apr 23, 2020 | 38.39 | 38.81 | 38.39 | 38.41 | 51,386 | -0.10(-0.25%) |
Apr 22, 2020 | 38.55 | 38.55 | 38.21 | 38.51 | 47,336 | +0.58(+1.52%) |
Apr 21, 2020 | 37.85 | 38.28 | 37.77 | 37.93 | 61,523 | -0.77(-1.98%) |
Apr 20, 2020 | 38.86 | 39.26 | 38.58 | 38.70 | 75,449 | -0.67(-1.70%) |
Apr 17, 2020 | 38.82 | 39.37 | 38.79 | 39.37 | 48,448 | +1.31(+3.45%) |
Apr 16, 2020 | 38.31 | 38.31 | 37.72 | 38.06 | 90,832 | -0.23(-0.61%) |
Apr 15, 2020 | 38.53 | 38.53 | 38.12 | 38.29 | 100,637 | -1.28(-3.24%) |
Apr 14, 2020 | 39.78 | 39.84 | 39.18 | 39.57 | 89,457 | +0.44(+1.11%) |
Apr 13, 2020 | 39.91 | 39.91 | 38.79 | 39.14 | 48,971 | -0.75(-1.87%) |
Apr 09, 2020 | 39.50 | 40.35 | 39.49 | 39.88 | 45,118 | +0.94(+2.41%) |
Apr 08, 2020 | 38.06 | 39.07 | 37.98 | 38.94 | 38,361 | +1.20(+3.18%) |
Apr 07, 2020 | 38.58 | 38.77 | 37.74 | 37.74 | 59,267 | +0.29(+0.76%) |
Apr 06, 2020 | 36.56 | 37.64 | 36.56 | 37.46 | 50,464 | +1.91(+5.36%) |
Apr 03, 2020 | 36.18 | 36.23 | 35.36 | 35.55 | 66,661 | -0.63(-1.75%) |
Apr 02, 2020 | 36.04 | 36.57 | 35.53 | 36.18 | 34,095 | +0.55(+1.55%) |
Apr 01, 2020 | 35.63 | 35.75 | 35.56 | 35.63 | 67,973 | -0.39(-1.07%) |
Mar 31, 2020 | 36.17 | 36.19 | 35.96 | 36.02 | 142,156 | -0.12(-0.32%) |
Mar 30, 2020 | 36.05 | 36.16 | 35.92 | 36.13 | 58,324 | +0.14(+0.38%) |
Mar 27, 2020 | 35.84 | 36.20 | 35.84 | 36.00 | 343,074 | -0.20(-0.54%) |
Mar 26, 2020 | 35.77 | 36.23 | 35.75 | 36.19 | 269,212 | +0.52(+1.46%) |
Mar 25, 2020 | 35.51 | 35.99 | 35.38 | 35.67 | 160,738 | +0.21(+0.59%) |
Mar 24, 2020 | 35.26 | 35.46 | 35.15 | 35.46 | 72,272 | +0.57(+1.63%) |
Mar 23, 2020 | 35.19 | 35.19 | 34.72 | 34.89 | 189,032 | -0.34(-0.95%) |
Mar 20, 2020 | 35.57 | 35.66 | 35.23 | 35.23 | 142,401 | -0.33(-0.92%) |
Mar 19, 2020 | 35.47 | 35.73 | 35.08 | 35.56 | 108,226 | -0.01(-0.03%) |
Mar 18, 2020 | 35.66 | 35.81 | 35.21 | 35.57 | 223,163 | -0.55(-1.52%) |
Mar 17, 2020 | 35.76 | 36.12 | 35.46 | 36.12 | 92,416 | +0.52(+1.45%) |
Mar 16, 2020 | 33.32 | 36.09 | 33.32 | 35.60 | 96,447 | -0.79(-2.17%) |
Mar 13, 2020 | 36.43 | 36.43 | 35.85 | 36.39 | 169,755 | +0.48(+1.32%) |
Mar 12, 2020 | 36.06 | 36.34 | 35.47 | 35.91 | 147,374 | -0.79(-2.14%) |
Mar 11, 2020 | 36.80 | 36.91 | 36.63 | 36.70 | 140,632 | -0.43(-1.15%) |
Mar 10, 2020 | 37.16 | 37.16 | 36.69 | 37.12 | 84,293 | +0.30(+0.82%) |
Mar 09, 2020 | 36.85 | 37.12 | 35.72 | 36.82 | 61,635 | -0.78(-2.07%) |
Mar 06, 2020 | 37.50 | 37.75 | 37.50 | 37.60 | 47,450 | -0.27(-0.72%) |
Mar 05, 2020 | 37.93 | 38.02 | 37.78 | 37.87 | 140,150 | -0.27(-0.72%) |
Mar 04, 2020 | 38.09 | 38.17 | 37.92 | 38.15 | 42,333 | +0.26(+0.69%) |
Mar 03, 2020 | 38.16 | 38.26 | 37.80 | 37.89 | 104,609 | -0.18(-0.48%) |
Mar 02, 2020 | 36.83 | 38.07 | 36.46 | 38.07 | 1,130,494 | +1.67(+4.59%) |
Feb 28, 2020 | 36.14 | 36.59 | 35.67 | 36.40 | 654,603 | -0.95(-2.55%) |
Feb 27, 2020 | 38.28 | 38.85 | 37.35 | 37.35 | 106,668 | -1.61(-4.12%) |
Feb 26, 2020 | 39.67 | 39.84 | 38.96 | 38.96 | 94,528 | -0.44(-1.12%) |
Feb 25, 2020 | 40.86 | 40.86 | 39.30 | 39.40 | 79,764 | -1.33(-3.26%) |
Feb 24, 2020 | 40.93 | 41.00 | 40.60 | 40.72 | 53,015 | -1.16(-2.76%) |
Feb 21, 2020 | 41.91 | 42.02 | 41.85 | 41.88 | 52,068 | -0.34(-0.80%) |
Feb 20, 2020 | 41.97 | 42.31 | 41.95 | 42.22 | 48,960 | +0.12(+0.28%) |
Feb 19, 2020 | 42.06 | 42.17 | 42.04 | 42.10 | 36,662 | +0.08(+0.20%) |
Feb 18, 2020 | 42.13 | 42.20 | 41.84 | 42.02 | 63,499 | -0.21(-0.49%) |
Feb 14, 2020 | 42.32 | 42.44 | 42.12 | 42.22 | 45,141 | -0.10(-0.25%) |
Feb 13, 2020 | 42.36 | 42.39 | 42.13 | 42.33 | 40,439 | -0.11(-0.27%) |
Feb 12, 2020 | 42.48 | 42.60 | 42.37 | 42.44 | 96,466 | +0.18(+0.43%) |
Feb 11, 2020 | 42.18 | 42.41 | 42.18 | 42.26 | 44,536 | +0.26(+0.62%) |
Feb 10, 2020 | 41.81 | 42.00 | 41.81 | 42.00 | 40,625 | +0.11(+0.27%) |
Feb 07, 2020 | 42.00 | 42.04 | 41.81 | 41.89 | 23,244 | -0.32(-0.76%) |
Feb 06, 2020 | 42.48 | 42.48 | 42.21 | 42.21 | 38,044 | -0.07(-0.16%) |
Feb 05, 2020 | 41.97 | 42.29 | 41.97 | 42.28 | 34,109 | +0.73(+1.76%) |
Feb 04, 2020 | 41.65 | 41.81 | 41.53 | 41.55 | 59,917 | +0.39(+0.96%) |