Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.51 | 40.77 | 39.67 | 40.08 | 12,810 | -1.29(-3.11%) |
Apr 29, 2020 | 39.66 | 41.50 | 39.66 | 41.36 | 11,436 | +2.54(+6.56%) |
Apr 28, 2020 | 39.01 | 39.12 | 38.03 | 38.82 | 10,839 | +1.25(+3.32%) |
Apr 27, 2020 | 36.40 | 37.72 | 36.36 | 37.57 | 6,195 | +1.68(+4.69%) |
Apr 24, 2020 | 35.62 | 36.13 | 35.07 | 35.89 | 5,483 | +0.44(+1.25%) |
Apr 23, 2020 | 35.36 | 35.84 | 35.23 | 35.45 | 30,077 | +0.69(+1.99%) |
Apr 22, 2020 | 34.70 | 34.89 | 34.55 | 34.76 | 24,587 | +0.34(+1.00%) |
Apr 21, 2020 | 34.73 | 34.73 | 34.10 | 34.41 | 21,199 | -0.81(-2.29%) |
Apr 20, 2020 | 34.95 | 35.92 | 34.95 | 35.22 | 7,290 | -0.96(-2.64%) |
Apr 17, 2020 | 36.04 | 36.18 | 35.70 | 36.18 | 13,224 | +2.11(+6.18%) |
Apr 16, 2020 | 34.00 | 34.07 | 33.74 | 34.07 | 10,422 | -0.84(-2.41%) |
Apr 15, 2020 | 35.46 | 35.46 | 34.47 | 34.91 | 10,748 | -1.66(-4.54%) |
Apr 14, 2020 | 36.94 | 37.57 | 36.55 | 36.57 | 2,746 | +0.08(+0.23%) |
Apr 13, 2020 | 37.70 | 37.70 | 36.09 | 36.49 | 22,533 | -1.29(-3.41%) |
Apr 09, 2020 | 37.20 | 38.58 | 37.20 | 37.78 | 9,246 | +1.63(+4.52%) |
Apr 08, 2020 | 34.62 | 36.21 | 34.62 | 36.14 | 20,241 | +2.00(+5.86%) |
Apr 07, 2020 | 35.25 | 35.37 | 34.15 | 34.15 | 17,863 | +0.63(+1.87%) |
Apr 06, 2020 | 31.73 | 33.55 | 31.73 | 33.52 | 4,817 | +2.62(+8.46%) |
Apr 03, 2020 | 31.72 | 31.72 | 30.78 | 30.90 | 2,365 | -0.81(-2.57%) |
Apr 02, 2020 | 31.12 | 32.24 | 31.12 | 31.72 | 23,843 | +0.32(+1.03%) |
Apr 01, 2020 | 31.96 | 32.08 | 31.13 | 31.39 | 6,398 | -1.77(-5.33%) |
Mar 31, 2020 | 34.06 | 34.06 | 33.16 | 33.16 | 5,844 | -0.73(-2.16%) |
Mar 30, 2020 | 33.31 | 33.91 | 33.22 | 33.89 | 7,986 | +0.56(+1.69%) |
Mar 27, 2020 | 33.10 | 34.07 | 33.08 | 33.33 | 27,308 | -1.46(-4.19%) |
Mar 26, 2020 | 34.36 | 34.98 | 34.17 | 34.78 | 27,930 | +1.90(+5.77%) |
Mar 25, 2020 | 31.60 | 34.21 | 31.14 | 32.88 | 9,414 | +1.16(+3.67%) |
Mar 24, 2020 | 29.14 | 31.72 | 29.14 | 31.72 | 4,905 | +3.11(+10.86%) |
Mar 23, 2020 | 29.45 | 29.45 | 28.18 | 28.61 | 23,964 | -1.08(-3.64%) |
Mar 20, 2020 | 30.67 | 31.79 | 29.69 | 29.69 | 15,541 | -1.37(-4.43%) |
Mar 19, 2020 | 29.41 | 31.33 | 29.41 | 31.07 | 9,052 | +1.19(+3.97%) |
Mar 18, 2020 | 31.35 | 31.43 | 28.92 | 29.88 | 11,684 | -3.37(-10.13%) |
Mar 17, 2020 | 32.30 | 33.56 | 31.27 | 33.25 | 9,815 | +1.28(+3.99%) |
Mar 16, 2020 | 31.87 | 34.05 | 31.40 | 31.97 | 11,623 | -4.27(-11.78%) |
Mar 13, 2020 | 34.13 | 36.24 | 34.07 | 36.24 | 10,900 | +2.53(+7.50%) |
Mar 12, 2020 | 33.98 | 35.38 | 33.62 | 33.71 | 6,571 | -4.28(-11.27%) |
Mar 11, 2020 | 38.54 | 38.54 | 37.63 | 38.00 | 4,153 | -2.47(-6.10%) |
Mar 10, 2020 | 39.75 | 40.77 | 38.35 | 40.47 | 8,802 | +1.56(+4.02%) |
Mar 09, 2020 | 40.13 | 40.15 | 38.77 | 38.90 | 4,039 | -4.63(-10.64%) |
Mar 06, 2020 | 43.48 | 43.54 | 43.09 | 43.54 | 30,543 | -1.03(-2.32%) |
Mar 05, 2020 | 45.10 | 45.11 | 44.41 | 44.57 | 3,357 | -1.77(-3.82%) |
Mar 04, 2020 | 45.63 | 46.41 | 45.39 | 46.34 | 3,937 | +1.18(+2.60%) |
Mar 03, 2020 | 46.22 | 46.62 | 45.16 | 45.16 | 23,353 | -1.31(-2.81%) |
Mar 02, 2020 | 44.86 | 46.47 | 44.77 | 46.47 | 8,051 | +1.52(+3.38%) |
Feb 28, 2020 | 44.20 | 45.01 | 43.99 | 44.95 | 6,799 | -0.80(-1.75%) |
Feb 27, 2020 | 46.87 | 47.30 | 45.62 | 45.75 | 21,221 | -1.80(-3.78%) |
Feb 26, 2020 | 48.84 | 48.84 | 47.55 | 47.55 | 5,395 | -0.96(-1.98%) |
Feb 25, 2020 | 49.53 | 49.59 | 48.44 | 48.51 | 3,125 | -1.97(-3.91%) |
Feb 24, 2020 | 50.54 | 50.68 | 50.43 | 50.48 | 2,849 | -1.77(-3.38%) |
Feb 21, 2020 | 52.26 | 52.26 | 52.25 | 52.25 | 647 | -0.46(-0.88%) |
Feb 20, 2020 | 52.73 | 52.78 | 52.60 | 52.71 | 10,410 | +0.13(+0.26%) |
Feb 19, 2020 | 52.79 | 52.79 | 52.49 | 52.58 | 10,993 | +0.20(+0.38%) |
Feb 18, 2020 | 52.47 | 52.47 | 52.10 | 52.38 | 1,982 | -0.25(-0.47%) |
Feb 14, 2020 | 52.74 | 52.74 | 52.50 | 52.63 | 1,187 | -0.30(-0.57%) |
Feb 13, 2020 | 52.95 | 52.96 | 52.72 | 52.93 | 2,700 | -0.09(-0.17%) |
Feb 12, 2020 | 52.79 | 53.09 | 52.79 | 53.02 | 3,224 | +0.40(+0.77%) |
Feb 11, 2020 | 52.71 | 52.74 | 52.57 | 52.62 | 2,598 | +0.55(+1.05%) |
Feb 10, 2020 | 52.03 | 52.10 | 51.86 | 52.07 | 3,027 | -0.03(-0.06%) |
Feb 07, 2020 | 52.11 | 52.25 | 52.05 | 52.10 | 3,237 | -0.68(-1.29%) |
Feb 06, 2020 | 53.28 | 53.28 | 52.78 | 52.78 | 2,336 | -0.20(-0.38%) |
Feb 05, 2020 | 52.04 | 53.06 | 52.04 | 52.98 | 24,104 | +1.26(+2.43%) |
Feb 04, 2020 | 51.82 | 51.82 | 51.73 | 51.73 | 550 | +0.68(+1.33%) |