Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.12 | 39.48 | 38.30 | 38.87 | 532,028 | -0.48(-1.23%) |
Apr 29, 2020 | 38.02 | 39.54 | 37.75 | 39.36 | 638,921 | +2.19(+5.91%) |
Apr 28, 2020 | 38.25 | 38.50 | 36.95 | 37.16 | 917,041 | -1.10(-2.87%) |
Apr 27, 2020 | 36.70 | 38.55 | 36.70 | 38.26 | 972,858 | +1.80(+4.94%) |
Apr 24, 2020 | 36.98 | 36.98 | 35.19 | 36.46 | 814,894 | -0.03(-0.08%) |
Apr 23, 2020 | 35.41 | 37.04 | 34.48 | 36.49 | 918,188 | +1.49(+4.27%) |
Apr 22, 2020 | 35.28 | 35.28 | 34.42 | 35.00 | 856,971 | +0.38(+1.08%) |
Apr 21, 2020 | 35.51 | 35.53 | 34.39 | 34.62 | 845,495 | -1.79(-4.91%) |
Apr 20, 2020 | 36.73 | 37.12 | 36.06 | 36.41 | 1,286,002 | -0.69(-1.87%) |
Apr 17, 2020 | 36.69 | 37.38 | 35.90 | 37.10 | 1,748,847 | +1.23(+3.42%) |
Apr 16, 2020 | 35.90 | 36.22 | 34.91 | 35.88 | 686,665 | +0.41(+1.14%) |
Apr 15, 2020 | 35.25 | 35.64 | 34.73 | 35.47 | 968,558 | -0.70(-1.94%) |
Apr 14, 2020 | 36.66 | 36.66 | 35.78 | 36.17 | 886,700 | +0.47(+1.33%) |
Apr 13, 2020 | 36.39 | 36.69 | 34.90 | 35.70 | 974,659 | -0.68(-1.87%) |
Apr 09, 2020 | 36.94 | 37.36 | 35.72 | 36.38 | 1,398,855 | -0.19(-0.51%) |
Apr 08, 2020 | 36.45 | 37.01 | 35.25 | 36.57 | 1,167,717 | +0.70(+1.96%) |
Apr 07, 2020 | 37.07 | 37.82 | 35.67 | 35.87 | 537,972 | +0.12(+0.33%) |
Apr 06, 2020 | 34.82 | 36.16 | 34.03 | 35.75 | 570,497 | +2.45(+7.36%) |
Apr 03, 2020 | 33.02 | 33.81 | 32.13 | 33.30 | 1,852,227 | +0.07(+0.21%) |
Apr 02, 2020 | 30.62 | 34.32 | 30.43 | 33.23 | 1,574,813 | +2.03(+6.50%) |
Apr 01, 2020 | 32.91 | 33.75 | 30.54 | 31.20 | 1,327,823 | -4.25(-11.99%) |
Mar 31, 2020 | 37.89 | 39.04 | 34.76 | 35.45 | 1,876,175 | -2.66(-6.98%) |
Mar 30, 2020 | 36.44 | 38.30 | 34.60 | 38.11 | 1,196,678 | +1.66(+4.56%) |
Mar 27, 2020 | 38.22 | 38.39 | 36.21 | 36.45 | 989,385 | -3.24(-8.17%) |
Mar 26, 2020 | 36.68 | 40.26 | 35.89 | 39.69 | 980,861 | +3.56(+9.85%) |
Mar 25, 2020 | 34.86 | 37.36 | 34.02 | 36.13 | 782,829 | +2.03(+5.94%) |
Mar 24, 2020 | 32.66 | 34.86 | 32.64 | 34.11 | 644,589 | +2.61(+8.29%) |
Mar 23, 2020 | 34.39 | 34.39 | 30.82 | 31.50 | 1,126,250 | -2.48(-7.30%) |
Mar 20, 2020 | 35.19 | 37.92 | 33.74 | 33.98 | 1,018,011 | -1.42(-4.02%) |
Mar 19, 2020 | 36.45 | 37.13 | 33.59 | 35.40 | 1,120,588 | -1.21(-3.29%) |
Mar 18, 2020 | 32.42 | 36.76 | 31.97 | 36.61 | 1,212,134 | +1.98(+5.71%) |
Mar 17, 2020 | 32.32 | 35.96 | 30.97 | 34.63 | 1,332,497 | +3.10(+9.85%) |
Mar 16, 2020 | 33.37 | 33.88 | 30.96 | 31.53 | 1,011,063 | -5.63(-15.14%) |
Mar 13, 2020 | 36.68 | 38.18 | 33.87 | 37.15 | 1,138,182 | +1.87(+5.30%) |
Mar 12, 2020 | 36.63 | 38.85 | 35.27 | 35.28 | 1,613,459 | -4.26(-10.78%) |
Mar 11, 2020 | 40.50 | 41.20 | 38.41 | 39.54 | 2,061,163 | -2.31(-5.53%) |
Mar 10, 2020 | 41.08 | 41.95 | 39.56 | 41.86 | 1,295,035 | +1.93(+4.83%) |
Mar 09, 2020 | 41.39 | 42.02 | 39.86 | 39.93 | 822,557 | -4.23(-9.58%) |
Mar 06, 2020 | 43.22 | 44.39 | 43.03 | 44.16 | 717,787 | -0.29(-0.65%) |
Mar 05, 2020 | 45.24 | 45.90 | 44.00 | 44.45 | 912,957 | -1.89(-4.07%) |
Mar 04, 2020 | 45.26 | 46.42 | 44.53 | 46.33 | 503,865 | +1.98(+4.45%) |
Mar 03, 2020 | 45.04 | 46.20 | 43.67 | 44.36 | 817,617 | -0.68(-1.51%) |
Mar 02, 2020 | 43.35 | 45.07 | 42.53 | 45.04 | 853,762 | +2.01(+4.68%) |
Feb 28, 2020 | 42.28 | 43.82 | 41.50 | 43.02 | 1,551,459 | -0.79(-1.80%) |
Feb 27, 2020 | 44.51 | 46.22 | 43.17 | 43.81 | 919,803 | -1.84(-4.02%) |
Feb 26, 2020 | 45.79 | 47.22 | 45.60 | 45.65 | 936,024 | +0.09(+0.20%) |
Feb 25, 2020 | 48.00 | 48.40 | 45.52 | 45.56 | 829,790 | -2.34(-4.89%) |
Feb 24, 2020 | 47.42 | 48.18 | 46.70 | 47.90 | 1,444,287 | -1.07(-2.18%) |
Feb 21, 2020 | 49.14 | 49.37 | 48.51 | 48.97 | 582,556 | -0.26(-0.52%) |
Feb 20, 2020 | 49.41 | 49.61 | 48.69 | 49.23 | 521,809 | -0.15(-0.30%) |
Feb 19, 2020 | 48.64 | 49.60 | 48.15 | 49.38 | 605,933 | +0.73(+1.50%) |
Feb 18, 2020 | 49.15 | 49.63 | 48.04 | 48.65 | 1,007,359 | -1.24(-2.49%) |
Feb 14, 2020 | 50.18 | 50.18 | 49.62 | 49.89 | 415,808 | -0.08(-0.16%) |
Feb 13, 2020 | 49.13 | 50.90 | 48.71 | 49.97 | 529,373 | +0.05(+0.10%) |
Feb 12, 2020 | 50.22 | 50.70 | 49.14 | 49.92 | 1,640,313 | -0.89(-1.75%) |
Feb 11, 2020 | 49.88 | 50.93 | 49.88 | 50.81 | 674,163 | +1.13(+2.27%) |
Feb 10, 2020 | 48.99 | 49.81 | 48.99 | 49.68 | 323,434 | +0.53(+1.09%) |
Feb 07, 2020 | 49.69 | 50.32 | 48.89 | 49.15 | 534,263 | -0.84(-1.68%) |
Feb 06, 2020 | 49.39 | 50.30 | 49.19 | 49.99 | 491,795 | +0.76(+1.55%) |
Feb 05, 2020 | 49.84 | 49.99 | 48.89 | 49.23 | 658,662 | -0.13(-0.26%) |
Feb 04, 2020 | 49.76 | 50.37 | 49.26 | 49.36 | 503,872 | +0.02(+0.04%) |