Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.71 | 40.71 | 40.05 | 40.14 | 55,416 | -0.98(-2.37%) |
Apr 29, 2020 | 41.04 | 41.36 | 40.78 | 41.12 | 83,815 | +0.82(+2.04%) |
Apr 28, 2020 | 40.37 | 40.68 | 40.17 | 40.30 | 41,577 | +0.45(+1.14%) |
Apr 27, 2020 | 39.22 | 39.94 | 39.20 | 39.84 | 23,090 | +0.89(+2.29%) |
Apr 24, 2020 | 38.72 | 39.11 | 38.50 | 38.95 | 93,213 | +0.39(+1.02%) |
Apr 23, 2020 | 38.53 | 38.96 | 38.53 | 38.56 | 51,191 | -0.10(-0.25%) |
Apr 22, 2020 | 38.70 | 38.70 | 38.35 | 38.66 | 47,158 | +0.58(+1.52%) |
Apr 21, 2020 | 37.99 | 38.43 | 37.92 | 38.08 | 61,291 | -0.77(-1.98%) |
Apr 20, 2020 | 39.00 | 39.41 | 38.72 | 38.85 | 75,164 | -0.67(-1.70%) |
Apr 17, 2020 | 38.97 | 39.52 | 38.94 | 39.52 | 48,265 | +1.32(+3.45%) |
Apr 16, 2020 | 38.45 | 38.45 | 37.87 | 38.20 | 90,489 | -0.23(-0.61%) |
Apr 15, 2020 | 38.68 | 38.68 | 38.27 | 38.44 | 100,256 | -1.29(-3.24%) |
Apr 14, 2020 | 39.93 | 39.99 | 39.33 | 39.72 | 89,118 | +0.44(+1.11%) |
Apr 13, 2020 | 40.06 | 40.06 | 38.94 | 39.28 | 48,786 | -0.75(-1.87%) |
Apr 09, 2020 | 39.65 | 40.50 | 39.64 | 40.03 | 44,948 | +0.94(+2.41%) |
Apr 08, 2020 | 38.20 | 39.22 | 38.12 | 39.09 | 38,216 | +1.21(+3.18%) |
Apr 07, 2020 | 38.72 | 38.92 | 37.88 | 37.88 | 59,043 | +0.29(+0.76%) |
Apr 06, 2020 | 36.70 | 37.78 | 36.70 | 37.60 | 50,273 | +1.91(+5.36%) |
Apr 03, 2020 | 36.31 | 36.37 | 35.50 | 35.69 | 66,409 | -0.63(-1.75%) |
Apr 02, 2020 | 36.17 | 36.71 | 35.66 | 36.32 | 33,967 | +0.56(+1.55%) |
Apr 01, 2020 | 35.76 | 35.88 | 35.69 | 35.76 | 67,716 | -0.39(-1.07%) |
Mar 31, 2020 | 36.31 | 36.32 | 36.10 | 36.15 | 141,619 | -0.12(-0.32%) |
Mar 30, 2020 | 36.18 | 36.30 | 36.06 | 36.27 | 58,104 | +0.14(+0.38%) |
Mar 27, 2020 | 35.97 | 36.34 | 35.97 | 36.14 | 341,777 | -0.20(-0.54%) |
Mar 26, 2020 | 35.90 | 36.37 | 35.89 | 36.33 | 268,195 | +0.52(+1.46%) |
Mar 25, 2020 | 35.64 | 36.12 | 35.51 | 35.81 | 160,130 | +0.21(+0.59%) |
Mar 24, 2020 | 35.39 | 35.60 | 35.28 | 35.60 | 71,998 | +0.57(+1.63%) |
Mar 23, 2020 | 35.32 | 35.32 | 34.85 | 35.03 | 188,317 | -0.34(-0.95%) |
Mar 20, 2020 | 35.70 | 35.79 | 35.36 | 35.36 | 141,863 | -0.33(-0.92%) |
Mar 19, 2020 | 35.61 | 35.86 | 35.21 | 35.69 | 107,817 | -0.01(-0.03%) |
Mar 18, 2020 | 35.79 | 35.95 | 35.35 | 35.70 | 222,320 | -0.55(-1.52%) |
Mar 17, 2020 | 35.90 | 36.25 | 35.60 | 36.25 | 92,066 | +0.52(+1.45%) |
Mar 16, 2020 | 33.45 | 36.23 | 33.45 | 35.73 | 96,082 | -0.79(-2.17%) |
Mar 13, 2020 | 36.57 | 36.57 | 35.98 | 36.53 | 169,113 | +0.48(+1.32%) |
Mar 12, 2020 | 36.19 | 36.48 | 35.61 | 36.05 | 146,817 | -0.79(-2.14%) |
Mar 11, 2020 | 36.94 | 37.05 | 36.77 | 36.84 | 140,101 | -0.43(-1.15%) |
Mar 10, 2020 | 37.30 | 37.30 | 36.83 | 37.27 | 83,975 | +0.30(+0.82%) |
Mar 09, 2020 | 36.99 | 37.26 | 35.85 | 36.96 | 61,402 | -0.78(-2.07%) |
Mar 06, 2020 | 37.64 | 37.89 | 37.64 | 37.74 | 47,270 | -0.27(-0.72%) |
Mar 05, 2020 | 38.07 | 38.17 | 37.93 | 38.02 | 139,621 | -0.27(-0.72%) |
Mar 04, 2020 | 38.23 | 38.32 | 38.07 | 38.29 | 42,173 | +0.26(+0.69%) |
Mar 03, 2020 | 38.31 | 38.41 | 37.94 | 38.03 | 104,214 | -0.18(-0.48%) |
Mar 02, 2020 | 36.97 | 38.21 | 36.60 | 38.21 | 1,126,219 | +1.68(+4.59%) |
Feb 28, 2020 | 36.27 | 36.73 | 35.80 | 36.53 | 652,128 | -0.96(-2.55%) |
Feb 27, 2020 | 38.42 | 39.00 | 37.49 | 37.49 | 106,264 | -1.61(-4.12%) |
Feb 26, 2020 | 39.82 | 40.00 | 39.10 | 39.10 | 94,170 | -0.44(-1.12%) |
Feb 25, 2020 | 41.01 | 41.01 | 39.45 | 39.55 | 79,463 | -1.33(-3.26%) |
Feb 24, 2020 | 41.08 | 41.15 | 40.75 | 40.88 | 52,815 | -1.16(-2.76%) |
Feb 21, 2020 | 42.06 | 42.18 | 42.01 | 42.04 | 51,871 | -0.34(-0.80%) |
Feb 20, 2020 | 42.13 | 42.47 | 42.11 | 42.38 | 48,775 | +0.12(+0.28%) |
Feb 19, 2020 | 42.22 | 42.33 | 42.20 | 42.26 | 36,523 | +0.08(+0.20%) |
Feb 18, 2020 | 42.29 | 42.36 | 41.99 | 42.18 | 63,259 | -0.21(-0.49%) |
Feb 14, 2020 | 42.48 | 42.60 | 42.28 | 42.38 | 44,970 | -0.10(-0.25%) |
Feb 13, 2020 | 42.53 | 42.55 | 42.29 | 42.49 | 40,287 | -0.11(-0.27%) |
Feb 12, 2020 | 42.64 | 42.76 | 42.53 | 42.60 | 96,102 | +0.18(+0.43%) |
Feb 11, 2020 | 42.34 | 42.57 | 42.34 | 42.42 | 44,367 | +0.26(+0.62%) |
Feb 10, 2020 | 41.97 | 42.16 | 41.97 | 42.16 | 40,471 | +0.12(+0.27%) |
Feb 07, 2020 | 42.16 | 42.20 | 41.97 | 42.05 | 23,156 | -0.32(-0.76%) |
Feb 06, 2020 | 42.65 | 42.65 | 42.37 | 42.37 | 37,900 | -0.07(-0.16%) |
Feb 05, 2020 | 42.12 | 42.45 | 42.12 | 42.44 | 33,981 | +0.73(+1.76%) |
Feb 04, 2020 | 41.81 | 41.97 | 41.69 | 41.70 | 59,691 | +0.40(+0.96%) |