Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.94 | 39.16 | 38.12 | 38.30 | 227,126 | -1.03(-2.63%) |
Apr 29, 2020 | 39.52 | 39.57 | 38.60 | 39.33 | 264,889 | +1.23(+3.22%) |
Apr 28, 2020 | 38.93 | 38.93 | 37.92 | 38.11 | 304,802 | +0.02(+0.06%) |
Apr 27, 2020 | 37.80 | 38.21 | 37.37 | 38.08 | 205,490 | +0.54(+1.44%) |
Apr 24, 2020 | 37.66 | 37.80 | 37.06 | 37.54 | 196,128 | -0.12(-0.31%) |
Apr 23, 2020 | 38.21 | 38.42 | 37.61 | 37.66 | 206,508 | -0.14(-0.37%) |
Apr 22, 2020 | 37.78 | 38.40 | 37.67 | 37.80 | 382,321 | +0.49(+1.30%) |
Apr 21, 2020 | 37.17 | 37.49 | 36.66 | 37.31 | 304,567 | -0.63(-1.67%) |
Apr 20, 2020 | 38.00 | 38.77 | 37.79 | 37.94 | 336,778 | -0.79(-2.03%) |
Apr 17, 2020 | 38.16 | 38.91 | 38.16 | 38.73 | 356,715 | +0.66(+1.74%) |
Apr 16, 2020 | 38.45 | 38.55 | 37.92 | 38.07 | 351,647 | -0.30(-0.78%) |
Apr 15, 2020 | 38.64 | 38.68 | 38.13 | 38.37 | 266,496 | -1.55(-3.88%) |
Apr 14, 2020 | 40.03 | 40.50 | 39.74 | 39.92 | 224,147 | -0.01(-0.02%) |
Apr 13, 2020 | 40.03 | 40.03 | 38.80 | 39.93 | 465,881 | +0.61(+1.55%) |
Apr 09, 2020 | 39.90 | 40.06 | 39.05 | 39.32 | 335,312 | -0.14(-0.35%) |
Apr 08, 2020 | 39.47 | 39.71 | 38.95 | 39.46 | 227,476 | +0.25(+0.63%) |
Apr 07, 2020 | 40.74 | 40.74 | 39.09 | 39.21 | 262,483 | -0.62(-1.57%) |
Apr 06, 2020 | 40.25 | 40.25 | 39.45 | 39.83 | 310,679 | +0.11(+0.27%) |
Apr 03, 2020 | 39.76 | 39.86 | 38.92 | 39.73 | 280,702 | -0.68(-1.68%) |
Apr 02, 2020 | 39.47 | 40.86 | 39.03 | 40.40 | 683,653 | +3.76(+10.27%) |
Apr 01, 2020 | 35.48 | 37.44 | 35.35 | 36.64 | 410,548 | -0.90(-2.40%) |
Mar 31, 2020 | 37.39 | 38.02 | 37.16 | 37.54 | 290,043 | +0.80(+2.18%) |
Mar 30, 2020 | 35.76 | 37.02 | 35.76 | 36.74 | 506,043 | +1.66(+4.72%) |
Mar 27, 2020 | 35.38 | 35.99 | 35.04 | 35.08 | 527,420 | -1.46(-3.99%) |
Mar 26, 2020 | 36.30 | 36.85 | 36.03 | 36.54 | 365,597 | +0.20(+0.55%) |
Mar 25, 2020 | 35.63 | 37.04 | 35.12 | 36.34 | 382,556 | +1.58(+4.55%) |
Mar 24, 2020 | 34.98 | 35.21 | 34.28 | 34.76 | 398,744 | +0.89(+2.64%) |
Mar 23, 2020 | 33.41 | 34.27 | 33.12 | 33.87 | 390,160 | +0.55(+1.64%) |
Mar 20, 2020 | 33.92 | 34.43 | 33.24 | 33.32 | 375,654 | +0.83(+2.56%) |
Mar 19, 2020 | 32.69 | 33.32 | 31.85 | 32.49 | 885,169 | -1.73(-5.07%) |
Mar 18, 2020 | 34.24 | 34.44 | 33.05 | 34.22 | 787,083 | -1.90(-5.27%) |
Mar 17, 2020 | 35.92 | 37.25 | 35.42 | 36.13 | 805,292 | +0.87(+2.47%) |
Mar 16, 2020 | 34.47 | 36.67 | 34.41 | 35.25 | 729,283 | -1.54(-4.19%) |
Mar 13, 2020 | 37.09 | 37.30 | 34.70 | 36.80 | 865,586 | +2.06(+5.93%) |
Mar 12, 2020 | 34.68 | 35.12 | 33.74 | 34.74 | 698,738 | -2.52(-6.77%) |
Mar 11, 2020 | 37.57 | 37.84 | 37.03 | 37.26 | 411,241 | -1.26(-3.26%) |
Mar 10, 2020 | 37.78 | 38.57 | 37.40 | 38.52 | 663,312 | +2.41(+6.68%) |
Mar 09, 2020 | 35.88 | 36.61 | 35.08 | 36.10 | 1,431,773 | -2.01(-5.28%) |
Mar 06, 2020 | 38.73 | 38.93 | 37.82 | 38.11 | 573,728 | -1.40(-3.53%) |
Mar 05, 2020 | 39.66 | 39.79 | 39.21 | 39.51 | 404,608 | -0.63(-1.57%) |
Mar 04, 2020 | 40.02 | 40.26 | 39.80 | 40.14 | 256,635 | +0.25(+0.64%) |
Mar 03, 2020 | 40.13 | 40.61 | 39.51 | 39.89 | 287,961 | -0.72(-1.77%) |
Mar 02, 2020 | 40.00 | 40.64 | 39.50 | 40.60 | 411,143 | +0.87(+2.19%) |
Feb 28, 2020 | 39.14 | 39.77 | 38.72 | 39.73 | 496,029 | -0.03(-0.08%) |
Feb 27, 2020 | 39.82 | 40.40 | 39.42 | 39.76 | 450,284 | -0.13(-0.33%) |
Feb 26, 2020 | 40.06 | 40.48 | 39.73 | 39.90 | 298,161 | +0.25(+0.64%) |
Feb 25, 2020 | 40.30 | 40.30 | 39.39 | 39.64 | 430,994 | -0.56(-1.38%) |
Feb 24, 2020 | 40.09 | 40.43 | 40.01 | 40.20 | 223,455 | -1.36(-3.27%) |
Feb 21, 2020 | 41.60 | 41.69 | 41.17 | 41.55 | 265,655 | -0.11(-0.26%) |
Feb 20, 2020 | 41.80 | 42.04 | 41.61 | 41.66 | 145,023 | -0.43(-1.03%) |
Feb 19, 2020 | 42.06 | 42.13 | 41.78 | 42.09 | 162,676 | +0.23(+0.55%) |
Feb 18, 2020 | 41.55 | 42.02 | 41.55 | 41.86 | 204,745 | -0.02(-0.04%) |
Feb 14, 2020 | 42.12 | 42.20 | 41.68 | 41.88 | 127,509 | -0.06(-0.15%) |
Feb 13, 2020 | 42.02 | 42.02 | 41.55 | 41.94 | 213,411 | -0.53(-1.25%) |
Feb 12, 2020 | 42.33 | 42.51 | 42.25 | 42.47 | 322,734 | +0.52(+1.25%) |
Feb 11, 2020 | 42.02 | 42.12 | 41.74 | 41.95 | 192,730 | +0.54(+1.30%) |
Feb 10, 2020 | 41.40 | 41.48 | 41.19 | 41.41 | 189,486 | +0.06(+0.15%) |
Feb 07, 2020 | 41.58 | 41.62 | 41.07 | 41.34 | 177,968 | -0.68(-1.61%) |
Feb 06, 2020 | 42.21 | 42.28 | 41.74 | 42.02 | 294,719 | +0.55(+1.32%) |
Feb 05, 2020 | 41.30 | 41.74 | 41.30 | 41.48 | 292,037 | +0.81(+1.99%) |
Feb 04, 2020 | 40.84 | 40.97 | 40.52 | 40.67 | 520,702 | +0.69(+1.72%) |