Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.49 | 40.50 | 39.14 | 39.45 | 56,745 | -0.97(-2.40%) |
Apr 29, 2020 | 39.20 | 40.55 | 38.87 | 40.42 | 293,516 | +2.08(+5.43%) |
Apr 28, 2020 | 39.54 | 39.54 | 38.12 | 38.34 | 68,350 | -0.34(-0.89%) |
Apr 27, 2020 | 37.14 | 38.80 | 37.14 | 38.69 | 56,657 | +1.73(+4.70%) |
Apr 24, 2020 | 36.85 | 37.08 | 36.25 | 36.95 | 29,800 | +0.53(+1.46%) |
Apr 23, 2020 | 36.70 | 37.22 | 36.42 | 36.42 | 38,035 | -0.29(-0.79%) |
Apr 22, 2020 | 36.33 | 36.81 | 36.06 | 36.71 | 37,536 | +1.07(+3.00%) |
Apr 21, 2020 | 36.44 | 36.61 | 35.42 | 35.64 | 35,980 | -1.41(-3.81%) |
Apr 20, 2020 | 37.02 | 37.66 | 36.63 | 37.05 | 63,255 | -0.36(-0.96%) |
Apr 17, 2020 | 37.38 | 37.55 | 37.05 | 37.41 | 52,700 | +0.96(+2.63%) |
Apr 16, 2020 | 36.41 | 36.66 | 35.90 | 36.45 | 43,763 | +0.31(+0.86%) |
Apr 15, 2020 | 36.34 | 36.37 | 35.69 | 36.14 | 46,284 | -0.65(-1.77%) |
Apr 14, 2020 | 36.44 | 37.08 | 36.35 | 36.79 | 57,450 | +1.58(+4.49%) |
Apr 13, 2020 | 35.04 | 35.32 | 34.48 | 35.21 | 54,069 | +0.21(+0.60%) |
Apr 09, 2020 | 34.60 | 35.35 | 34.49 | 35.00 | 53,000 | +0.77(+2.25%) |
Apr 08, 2020 | 33.86 | 34.31 | 33.43 | 34.23 | 39,168 | +0.97(+2.92%) |
Apr 07, 2020 | 34.90 | 34.90 | 33.26 | 33.26 | 36,555 | -0.33(-0.98%) |
Apr 06, 2020 | 32.29 | 33.59 | 32.12 | 33.59 | 29,270 | +2.83(+9.20%) |
Apr 03, 2020 | 31.23 | 31.79 | 30.48 | 30.76 | 30,400 | -0.23(-0.74%) |
Apr 02, 2020 | 30.99 | 31.59 | 30.51 | 30.99 | 83,520 | -0.02(-0.06%) |
Apr 01, 2020 | 31.86 | 32.16 | 30.74 | 31.01 | 43,026 | -2.15(-6.49%) |
Mar 31, 2020 | 32.69 | 33.67 | 32.69 | 33.16 | 25,549 | +0.17(+0.52%) |
Mar 30, 2020 | 32.51 | 33.09 | 32.02 | 32.99 | 35,325 | +0.66(+2.04%) |
Mar 27, 2020 | 32.38 | 33.00 | 31.79 | 32.33 | 57,200 | -0.92(-2.77%) |
Mar 26, 2020 | 32.18 | 33.26 | 32.02 | 33.25 | 76,436 | +1.51(+4.76%) |
Mar 25, 2020 | 31.24 | 32.55 | 30.73 | 31.74 | 55,372 | +0.55(+1.76%) |
Mar 24, 2020 | 30.60 | 31.29 | 30.49 | 31.19 | 66,588 | +2.24(+7.74%) |
Mar 23, 2020 | 28.77 | 29.59 | 28.19 | 28.95 | 61,639 | +0.03(+0.10%) |
Mar 20, 2020 | 29.82 | 30.54 | 28.84 | 28.92 | 70,000 | -0.49(-1.67%) |
Mar 19, 2020 | 27.26 | 29.88 | 26.92 | 29.41 | 45,928 | +1.90(+6.91%) |
Mar 18, 2020 | 28.42 | 28.58 | 26.19 | 27.51 | 77,155 | -2.24(-7.53%) |
Mar 17, 2020 | 28.95 | 30.34 | 27.67 | 29.75 | 57,260 | +1.05(+3.66%) |
Mar 16, 2020 | 30.58 | 30.83 | 27.16 | 28.70 | 68,098 | -3.30(-10.31%) |
Mar 13, 2020 | 31.65 | 32.00 | 29.61 | 32.00 | 56,300 | +1.63(+5.37%) |
Mar 12, 2020 | 31.28 | 32.01 | 29.79 | 30.37 | 90,949 | -3.54(-10.44%) |
Mar 11, 2020 | 34.39 | 34.79 | 33.38 | 33.91 | 49,715 | -1.47(-4.14%) |
Mar 10, 2020 | 35.06 | 35.39 | 34.03 | 35.38 | 41,962 | +1.33(+3.89%) |
Mar 09, 2020 | 33.95 | 34.95 | 33.00 | 34.05 | 87,050 | -2.71(-7.37%) |
Mar 06, 2020 | 36.41 | 37.23 | 36.03 | 36.76 | 71,400 | -0.99(-2.62%) |
Mar 05, 2020 | 37.96 | 38.45 | 37.43 | 37.75 | 58,707 | -1.25(-3.21%) |
Mar 04, 2020 | 38.46 | 39.00 | 37.91 | 39.00 | 71,195 | +1.14(+3.01%) |
Mar 03, 2020 | 38.89 | 39.49 | 37.24 | 37.86 | 68,523 | -0.64(-1.66%) |
Mar 02, 2020 | 37.39 | 38.50 | 36.80 | 38.50 | 49,166 | +1.61(+4.36%) |
Feb 28, 2020 | 35.29 | 37.03 | 35.28 | 36.89 | 86,100 | -0.11(-0.30%) |
Feb 27, 2020 | 38.00 | 38.35 | 36.70 | 37.00 | 110,175 | -2.08(-5.32%) |
Feb 26, 2020 | 39.50 | 39.92 | 38.88 | 39.08 | 66,672 | -0.27(-0.69%) |
Feb 25, 2020 | 41.26 | 41.26 | 39.24 | 39.35 | 91,490 | -1.73(-4.21%) |
Feb 24, 2020 | 40.91 | 41.40 | 40.43 | 41.08 | 87,733 | -1.61(-3.76%) |
Feb 21, 2020 | 43.23 | 43.23 | 42.48 | 42.68 | 63,100 | -0.64(-1.47%) |
Feb 20, 2020 | 43.37 | 43.74 | 42.71 | 43.32 | 76,641 | -0.17(-0.39%) |
Feb 19, 2020 | 43.19 | 43.59 | 43.19 | 43.49 | 95,010 | +0.74(+1.73%) |
Feb 18, 2020 | 42.64 | 42.79 | 42.41 | 42.75 | 69,734 | +0.26(+0.61%) |
Feb 14, 2020 | 42.76 | 42.83 | 42.43 | 42.49 | 56,000 | -0.32(-0.75%) |
Feb 13, 2020 | 42.28 | 42.97 | 42.11 | 42.81 | 50,364 | +0.16(+0.38%) |
Feb 12, 2020 | 42.78 | 42.79 | 42.40 | 42.65 | 61,490 | +0.47(+1.11%) |
Feb 11, 2020 | 41.51 | 42.26 | 41.51 | 42.18 | 56,683 | +0.94(+2.28%) |
Feb 10, 2020 | 41.06 | 41.31 | 40.95 | 41.24 | 78,759 | +0.40(+0.98%) |
Feb 07, 2020 | 41.07 | 41.17 | 40.74 | 40.84 | 46,200 | -0.36(-0.87%) |
Feb 06, 2020 | 41.40 | 41.51 | 40.94 | 41.20 | 74,360 | -0.25(-0.60%) |
Feb 05, 2020 | 42.20 | 42.22 | 41.17 | 41.45 | 85,992 | -0.55(-1.31%) |
Feb 04, 2020 | 41.76 | 42.52 | 41.36 | 42.00 | 172,506 | +1.76(+4.37%) |