Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.43 | 43.43 | 41.46 | 41.63 | 213,052 | -1.53(-3.54%) |
Apr 29, 2020 | 42.15 | 44.06 | 41.07 | 43.16 | 289,464 | +2.37(+5.81%) |
Apr 28, 2020 | 41.48 | 41.50 | 39.75 | 40.79 | 259,469 | +0.23(+0.57%) |
Apr 27, 2020 | 39.36 | 40.82 | 39.25 | 40.56 | 283,268 | +1.71(+4.40%) |
Apr 24, 2020 | 38.20 | 39.21 | 37.69 | 38.85 | 131,300 | +0.92(+2.43%) |
Apr 23, 2020 | 38.01 | 38.97 | 37.89 | 37.93 | 176,930 | -0.07(-0.18%) |
Apr 22, 2020 | 37.45 | 38.42 | 37.34 | 38.00 | 185,415 | +1.32(+3.60%) |
Apr 21, 2020 | 37.42 | 37.96 | 35.85 | 36.68 | 171,811 | -1.57(-4.10%) |
Apr 20, 2020 | 38.31 | 39.12 | 37.82 | 38.25 | 144,696 | -0.74(-1.90%) |
Apr 17, 2020 | 37.75 | 39.09 | 37.29 | 38.99 | 262,400 | +2.16(+5.86%) |
Apr 16, 2020 | 36.78 | 37.99 | 35.75 | 36.83 | 263,057 | +0.40(+1.10%) |
Apr 15, 2020 | 37.11 | 37.17 | 36.23 | 36.43 | 245,447 | -1.69(-4.43%) |
Apr 14, 2020 | 39.06 | 39.09 | 37.25 | 38.12 | 226,032 | +0.10(+0.26%) |
Apr 13, 2020 | 38.53 | 38.89 | 36.72 | 38.02 | 383,298 | -0.97(-2.49%) |
Apr 09, 2020 | 36.44 | 39.14 | 35.74 | 38.99 | 430,000 | +3.43(+9.65%) |
Apr 08, 2020 | 35.89 | 36.00 | 34.98 | 35.56 | 498,035 | +0.45(+1.28%) |
Apr 07, 2020 | 36.32 | 36.88 | 34.84 | 35.11 | 323,402 | +0.31(+0.89%) |
Apr 06, 2020 | 33.46 | 35.23 | 33.46 | 34.80 | 507,689 | +2.83(+8.85%) |
Apr 03, 2020 | 33.11 | 34.04 | 31.00 | 31.97 | 310,800 | -1.22(-3.68%) |
Apr 02, 2020 | 33.53 | 34.54 | 32.01 | 33.19 | 474,650 | -1.02(-2.98%) |
Apr 01, 2020 | 35.17 | 36.35 | 34.02 | 34.21 | 239,336 | -2.44(-6.66%) |
Mar 31, 2020 | 36.04 | 37.15 | 35.88 | 36.65 | 248,960 | +0.29(+0.80%) |
Mar 30, 2020 | 35.40 | 36.71 | 35.07 | 36.36 | 270,722 | +1.31(+3.74%) |
Mar 27, 2020 | 36.63 | 37.19 | 34.79 | 35.05 | 229,800 | -3.16(-8.27%) |
Mar 26, 2020 | 35.00 | 38.31 | 35.00 | 38.21 | 255,906 | +3.58(+10.34%) |
Mar 25, 2020 | 36.16 | 37.14 | 34.14 | 34.63 | 342,491 | -1.51(-4.18%) |
Mar 24, 2020 | 35.03 | 37.08 | 33.91 | 36.14 | 251,552 | +2.49(+7.40%) |
Mar 23, 2020 | 33.70 | 34.21 | 31.75 | 33.65 | 353,426 | +1.89(+5.95%) |
Mar 20, 2020 | 32.32 | 34.87 | 31.33 | 31.76 | 497,400 | -0.15(-0.47%) |
Mar 19, 2020 | 30.83 | 32.44 | 29.19 | 31.91 | 543,891 | +0.36(+1.14%) |
Mar 18, 2020 | 30.95 | 32.85 | 29.48 | 31.55 | 430,987 | -0.37(-1.16%) |
Mar 17, 2020 | 29.43 | 31.98 | 27.82 | 31.92 | 350,674 | +3.09(+10.72%) |
Mar 16, 2020 | 30.74 | 31.79 | 28.41 | 28.83 | 270,728 | -4.92(-14.58%) |
Mar 13, 2020 | 33.29 | 33.88 | 30.81 | 33.75 | 367,400 | +1.99(+6.27%) |
Mar 12, 2020 | 33.82 | 35.22 | 31.76 | 31.76 | 342,894 | -4.41(-12.19%) |
Mar 11, 2020 | 37.88 | 38.19 | 35.32 | 36.17 | 287,019 | -2.79(-7.16%) |
Mar 10, 2020 | 37.45 | 39.05 | 36.30 | 38.96 | 333,058 | +2.47(+6.77%) |
Mar 09, 2020 | 37.88 | 38.17 | 35.84 | 36.49 | 275,088 | -3.51(-8.77%) |
Mar 06, 2020 | 39.98 | 40.38 | 38.54 | 40.00 | 320,000 | -1.11(-2.70%) |
Mar 05, 2020 | 41.07 | 41.37 | 40.53 | 41.11 | 418,622 | -1.11(-2.63%) |
Mar 04, 2020 | 42.91 | 43.09 | 41.87 | 42.22 | 299,525 | -0.06(-0.14%) |
Mar 03, 2020 | 44.31 | 44.87 | 41.91 | 42.28 | 248,196 | -2.05(-4.62%) |
Mar 02, 2020 | 44.79 | 44.91 | 43.48 | 44.33 | 272,148 | +0.05(+0.11%) |
Feb 28, 2020 | 42.55 | 44.29 | 42.55 | 44.28 | 438,400 | +0.49(+1.12%) |
Feb 27, 2020 | 44.89 | 45.64 | 43.76 | 43.79 | 227,915 | -1.77(-3.88%) |
Feb 26, 2020 | 45.26 | 46.03 | 45.12 | 45.56 | 252,803 | +0.64(+1.42%) |
Feb 25, 2020 | 46.69 | 46.92 | 44.72 | 44.92 | 295,835 | -1.55(-3.34%) |
Feb 24, 2020 | 46.39 | 47.22 | 44.55 | 46.47 | 223,710 | -1.69(-3.51%) |
Feb 21, 2020 | 50.26 | 50.26 | 47.91 | 48.16 | 214,800 | -2.28(-4.52%) |
Feb 20, 2020 | 49.29 | 50.62 | 48.85 | 50.44 | 338,065 | +1.18(+2.40%) |
Feb 19, 2020 | 49.35 | 49.83 | 49.06 | 49.26 | 319,936 | -0.02(-0.04%) |
Feb 18, 2020 | 48.96 | 49.52 | 48.76 | 49.28 | 247,834 | +0.29(+0.59%) |
Feb 14, 2020 | 48.53 | 49.34 | 48.30 | 48.99 | 303,000 | +0.56(+1.16%) |
Feb 13, 2020 | 48.22 | 48.88 | 48.05 | 48.43 | 294,069 | -0.08(-0.16%) |
Feb 12, 2020 | 48.30 | 48.71 | 47.73 | 48.51 | 320,085 | +0.66(+1.38%) |
Feb 11, 2020 | 49.35 | 50.05 | 47.76 | 47.85 | 376,300 | -1.40(-2.84%) |
Feb 10, 2020 | 49.04 | 50.09 | 48.92 | 49.25 | 275,488 | -0.03(-0.06%) |
Feb 07, 2020 | 50.23 | 50.70 | 49.21 | 49.28 | 175,500 | -1.20(-2.38%) |
Feb 06, 2020 | 51.04 | 51.20 | 50.04 | 50.48 | 206,710 | -0.30(-0.59%) |
Feb 05, 2020 | 52.24 | 52.24 | 50.66 | 50.78 | 293,100 | -0.72(-1.40%) |
Feb 04, 2020 | 52.24 | 52.75 | 51.41 | 51.50 | 513,521 | -0.06(-0.12%) |