Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.40 | 35.71 | 35.31 | 35.59 | 17,230 | -0.01(-0.02%) |
Apr 29, 2020 | 35.33 | 35.76 | 35.16 | 35.59 | 13,536 | +0.98(+2.84%) |
Apr 28, 2020 | 35.20 | 35.47 | 34.55 | 34.61 | 15,410 | -0.53(-1.52%) |
Apr 27, 2020 | 34.89 | 35.14 | 34.78 | 35.14 | 11,271 | +0.59(+1.70%) |
Apr 24, 2020 | 33.95 | 34.56 | 33.95 | 34.56 | 25,002 | +0.42(+1.24%) |
Apr 23, 2020 | 34.37 | 34.46 | 34.00 | 34.13 | 26,078 | +0.09(+0.27%) |
Apr 22, 2020 | 33.80 | 34.21 | 33.72 | 34.04 | 13,889 | +0.87(+2.64%) |
Apr 21, 2020 | 33.76 | 33.76 | 33.11 | 33.16 | 15,973 | -1.15(-3.34%) |
Apr 20, 2020 | 34.47 | 34.73 | 34.19 | 34.31 | 53,453 | -0.65(-1.86%) |
Apr 17, 2020 | 34.76 | 34.96 | 34.27 | 34.96 | 51,042 | +0.61(+1.78%) |
Apr 16, 2020 | 34.21 | 34.43 | 33.92 | 34.35 | 32,961 | +0.60(+1.79%) |
Apr 15, 2020 | 33.77 | 33.98 | 33.63 | 33.75 | 36,304 | -0.59(-1.72%) |
Apr 14, 2020 | 33.61 | 34.46 | 33.61 | 34.34 | 29,549 | +1.26(+3.82%) |
Apr 13, 2020 | 32.89 | 33.07 | 32.54 | 33.07 | 38,030 | -0.09(-0.29%) |
Apr 09, 2020 | 33.41 | 33.41 | 32.79 | 33.17 | 15,146 | +0.29(+0.88%) |
Apr 08, 2020 | 32.42 | 33.00 | 32.09 | 32.88 | 17,557 | +0.87(+2.73%) |
Apr 07, 2020 | 32.83 | 32.83 | 32.01 | 32.01 | 34,793 | -0.04(-0.12%) |
Apr 06, 2020 | 31.20 | 32.16 | 31.14 | 32.05 | 30,134 | +2.13(+7.13%) |
Apr 03, 2020 | 30.49 | 30.49 | 29.64 | 29.91 | 66,396 | -0.46(-1.52%) |
Apr 02, 2020 | 30.03 | 30.68 | 29.91 | 30.37 | 15,677 | +0.38(+1.27%) |
Apr 01, 2020 | 30.66 | 30.66 | 29.83 | 29.99 | 30,615 | -1.26(-4.04%) |
Mar 31, 2020 | 31.56 | 31.92 | 31.08 | 31.25 | 62,940 | -0.35(-1.09%) |
Mar 30, 2020 | 31.09 | 31.77 | 31.07 | 31.60 | 91,047 | +0.87(+2.83%) |
Mar 27, 2020 | 31.09 | 31.44 | 30.54 | 30.73 | 62,246 | -1.00(-3.16%) |
Mar 26, 2020 | 30.69 | 33.67 | 30.65 | 31.73 | 112,275 | +1.41(+4.65%) |
Mar 25, 2020 | 30.56 | 31.35 | 29.75 | 30.32 | 118,880 | +0.12(+0.40%) |
Mar 24, 2020 | 29.25 | 30.29 | 29.25 | 30.20 | 296,140 | +2.16(+7.71%) |
Mar 23, 2020 | 28.27 | 28.76 | 27.22 | 28.04 | 140,423 | -0.08(-0.28%) |
Mar 20, 2020 | 29.55 | 29.55 | 28.12 | 28.12 | 19,400 | -1.16(-3.97%) |
Mar 19, 2020 | 28.31 | 30.05 | 25.12 | 29.28 | 30,632 | +0.77(+2.70%) |
Mar 18, 2020 | 28.17 | 29.19 | 27.50 | 28.51 | 30,707 | -1.38(-4.62%) |
Mar 17, 2020 | 29.24 | 30.41 | 28.44 | 29.89 | 23,637 | +0.97(+3.37%) |
Mar 16, 2020 | 29.26 | 30.26 | 28.92 | 28.92 | 21,886 | -2.90(-9.13%) |
Mar 13, 2020 | 30.86 | 32.20 | 29.39 | 31.82 | 46,892 | +2.42(+8.24%) |
Mar 12, 2020 | 31.80 | 31.80 | 29.40 | 29.40 | 27,093 | -2.85(-8.83%) |
Mar 11, 2020 | 32.98 | 32.98 | 31.88 | 32.25 | 8,518 | -1.35(-4.02%) |
Mar 10, 2020 | 33.08 | 33.60 | 32.16 | 33.60 | 12,919 | +1.07(+3.28%) |
Mar 09, 2020 | 31.81 | 33.17 | 31.81 | 32.53 | 21,413 | -1.91(-5.54%) |
Mar 06, 2020 | 33.92 | 34.44 | 33.57 | 34.44 | 17,947 | -0.59(-1.68%) |
Mar 05, 2020 | 35.55 | 35.55 | 34.94 | 35.03 | 10,426 | -0.98(-2.73%) |
Mar 04, 2020 | 35.32 | 36.01 | 35.24 | 36.01 | 15,334 | +1.23(+3.52%) |
Mar 03, 2020 | 36.07 | 36.08 | 32.83 | 34.79 | 23,954 | -0.90(-2.53%) |
Mar 02, 2020 | 34.60 | 35.69 | 34.35 | 35.69 | 15,916 | +1.93(+5.72%) |
Feb 28, 2020 | 33.26 | 34.36 | 33.26 | 33.76 | 31,434 | -1.03(-2.97%) |
Feb 27, 2020 | 34.77 | 35.72 | 34.77 | 34.79 | 12,167 | -1.24(-3.45%) |
Feb 26, 2020 | 36.73 | 36.81 | 35.86 | 36.03 | 16,602 | -0.12(-0.34%) |
Feb 25, 2020 | 37.70 | 37.70 | 36.08 | 36.15 | 16,694 | -1.24(-3.33%) |
Feb 24, 2020 | 37.48 | 37.73 | 37.24 | 37.40 | 23,819 | -1.44(-3.70%) |
Feb 21, 2020 | 39.08 | 39.08 | 38.76 | 38.84 | 25,106 | -0.53(-1.35%) |
Feb 20, 2020 | 39.67 | 39.72 | 39.11 | 39.37 | 12,631 | -0.30(-0.76%) |
Feb 19, 2020 | 39.59 | 39.74 | 39.51 | 39.67 | 10,232 | +0.31(+0.79%) |
Feb 18, 2020 | 39.29 | 39.36 | 39.14 | 39.36 | 15,503 | +0.15(+0.38%) |
Feb 14, 2020 | 39.07 | 39.21 | 39.07 | 39.21 | 8,299 | +0.15(+0.39%) |
Feb 13, 2020 | 39.01 | 39.27 | 39.01 | 39.05 | 15,557 | -0.03(-0.07%) |
Feb 12, 2020 | 39.00 | 39.11 | 39.00 | 39.08 | 9,941 | +0.39(+1.01%) |
Feb 11, 2020 | 38.99 | 38.99 | 38.62 | 38.69 | 16,083 | +0.04(+0.11%) |
Feb 10, 2020 | 38.34 | 38.65 | 38.34 | 38.65 | 10,224 | +0.31(+0.82%) |
Feb 07, 2020 | 38.54 | 38.54 | 38.28 | 38.33 | 24,691 | -0.13(-0.33%) |
Feb 06, 2020 | 38.33 | 38.50 | 38.27 | 38.46 | 20,693 | +0.15(+0.39%) |
Feb 05, 2020 | 38.35 | 38.38 | 38.09 | 38.31 | 46,349 | +0.29(+0.77%) |
Feb 04, 2020 | 37.97 | 38.11 | 37.97 | 38.02 | 9,104 | +0.65(+1.73%) |