Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.65 | 37.65 | 36.49 | 37.07 | 730,848 | -1.12(-2.93%) |
Apr 29, 2020 | 37.86 | 39.56 | 35.59 | 38.19 | 1,127,306 | +0.13(+0.33%) |
Apr 28, 2020 | 38.32 | 38.78 | 37.32 | 38.06 | 566,598 | +0.63(+1.69%) |
Apr 27, 2020 | 37.91 | 38.17 | 37.07 | 37.43 | 573,745 | -0.20(-0.53%) |
Apr 24, 2020 | 36.37 | 37.71 | 35.82 | 37.63 | 1,041,607 | +1.19(+3.26%) |
Apr 23, 2020 | 37.03 | 37.53 | 36.19 | 36.44 | 549,699 | -0.73(-1.96%) |
Apr 22, 2020 | 37.64 | 37.64 | 36.81 | 37.17 | 324,972 | +0.51(+1.40%) |
Apr 21, 2020 | 37.14 | 38.05 | 36.45 | 36.66 | 394,847 | -1.38(-3.62%) |
Apr 20, 2020 | 38.38 | 39.25 | 37.61 | 38.04 | 610,858 | -1.21(-3.08%) |
Apr 17, 2020 | 39.19 | 39.59 | 38.46 | 39.24 | 547,659 | +1.47(+3.89%) |
Apr 16, 2020 | 37.06 | 38.10 | 35.86 | 37.77 | 856,300 | +0.56(+1.50%) |
Apr 15, 2020 | 38.35 | 38.62 | 37.07 | 37.22 | 1,216,064 | -2.10(-5.34%) |
Apr 14, 2020 | 39.33 | 39.80 | 38.83 | 39.32 | 652,322 | +0.80(+2.08%) |
Apr 13, 2020 | 38.67 | 39.08 | 37.77 | 38.51 | 511,461 | -0.68(-1.72%) |
Apr 09, 2020 | 39.96 | 40.22 | 38.93 | 39.19 | 592,049 | -0.01(-0.02%) |
Apr 08, 2020 | 38.50 | 39.64 | 37.46 | 39.20 | 489,293 | +1.45(+3.84%) |
Apr 07, 2020 | 40.78 | 40.78 | 37.67 | 37.75 | 558,941 | -1.84(-4.64%) |
Apr 06, 2020 | 37.87 | 39.87 | 37.87 | 39.59 | 536,267 | +2.88(+7.86%) |
Apr 03, 2020 | 37.04 | 38.05 | 35.88 | 36.70 | 700,915 | -0.75(-2.00%) |
Apr 02, 2020 | 35.93 | 38.16 | 35.53 | 37.45 | 484,673 | +1.08(+2.97%) |
Apr 01, 2020 | 36.11 | 37.35 | 35.70 | 36.37 | 461,959 | -1.32(-3.51%) |
Mar 31, 2020 | 38.66 | 39.34 | 37.08 | 37.69 | 656,112 | -1.18(-3.04%) |
Mar 30, 2020 | 37.38 | 39.06 | 36.07 | 38.87 | 598,375 | +2.04(+5.53%) |
Mar 27, 2020 | 37.59 | 38.18 | 36.38 | 36.84 | 858,055 | -1.89(-4.89%) |
Mar 26, 2020 | 35.05 | 38.95 | 34.53 | 38.73 | 1,303,957 | +4.59(+13.43%) |
Mar 25, 2020 | 36.52 | 37.02 | 33.48 | 34.14 | 892,186 | -2.30(-6.31%) |
Mar 24, 2020 | 35.85 | 36.89 | 33.78 | 36.44 | 715,730 | +2.12(+6.17%) |
Mar 23, 2020 | 34.49 | 35.65 | 30.65 | 34.32 | 2,834,874 | -0.48(-1.37%) |
Mar 20, 2020 | 36.95 | 37.82 | 34.07 | 34.80 | 1,847,726 | -1.94(-5.27%) |
Mar 19, 2020 | 34.99 | 37.74 | 32.47 | 36.74 | 1,122,317 | +1.64(+4.67%) |
Mar 18, 2020 | 33.12 | 36.36 | 32.27 | 35.10 | 2,159,683 | -0.63(-1.77%) |
Mar 17, 2020 | 32.48 | 36.01 | 31.99 | 35.73 | 1,061,471 | +3.66(+11.41%) |
Mar 16, 2020 | 35.47 | 37.48 | 31.83 | 32.07 | 1,043,799 | -6.90(-17.71%) |
Mar 13, 2020 | 36.36 | 39.06 | 35.19 | 38.97 | 867,487 | +4.63(+13.49%) |
Mar 12, 2020 | 36.21 | 37.37 | 33.76 | 34.34 | 1,152,073 | -4.65(-11.93%) |
Mar 11, 2020 | 39.69 | 40.26 | 38.32 | 38.99 | 1,193,614 | -1.84(-4.50%) |
Mar 10, 2020 | 42.04 | 42.17 | 39.68 | 40.83 | 493,257 | +0.01(+0.02%) |
Mar 09, 2020 | 40.00 | 41.87 | 39.96 | 40.82 | 1,113,861 | -2.91(-6.66%) |
Mar 06, 2020 | 43.60 | 44.40 | 42.19 | 43.73 | 468,201 | -1.21(-2.69%) |
Mar 05, 2020 | 46.38 | 46.70 | 44.35 | 44.94 | 536,990 | -2.59(-5.44%) |
Mar 04, 2020 | 45.92 | 47.58 | 45.23 | 47.52 | 346,938 | +2.23(+4.93%) |
Mar 03, 2020 | 46.01 | 46.97 | 44.80 | 45.29 | 2,544,339 | -0.66(-1.43%) |
Mar 02, 2020 | 44.72 | 46.06 | 44.35 | 45.95 | 674,095 | +1.54(+3.47%) |
Feb 28, 2020 | 44.37 | 44.97 | 43.43 | 44.41 | 866,822 | -1.03(-2.26%) |
Feb 27, 2020 | 45.30 | 47.24 | 44.86 | 45.43 | 884,775 | -0.51(-1.12%) |
Feb 26, 2020 | 46.41 | 46.74 | 45.63 | 45.95 | 396,773 | -0.14(-0.29%) |
Feb 25, 2020 | 47.58 | 48.05 | 45.72 | 46.08 | 952,225 | -1.56(-3.27%) |
Feb 24, 2020 | 47.59 | 48.50 | 47.26 | 47.64 | 845,232 | -1.19(-2.44%) |
Feb 21, 2020 | 48.84 | 49.10 | 47.85 | 48.83 | 429,471 | -0.16(-0.33%) |
Feb 20, 2020 | 47.88 | 51.61 | 47.58 | 48.99 | 1,089,318 | +1.12(+2.33%) |
Feb 19, 2020 | 48.30 | 48.84 | 47.64 | 47.88 | 463,712 | -0.42(-0.88%) |
Feb 18, 2020 | 50.46 | 50.48 | 47.95 | 48.30 | 757,697 | -2.13(-4.22%) |
Feb 14, 2020 | 50.19 | 50.88 | 49.97 | 50.43 | 510,815 | +0.41(+0.83%) |
Feb 13, 2020 | 49.38 | 50.34 | 49.38 | 50.01 | 465,457 | +0.54(+1.09%) |
Feb 12, 2020 | 49.11 | 49.52 | 48.52 | 49.47 | 1,161,181 | +0.68(+1.38%) |
Feb 11, 2020 | 49.14 | 49.52 | 48.49 | 48.80 | 731,737 | +0.10(+0.20%) |
Feb 10, 2020 | 48.70 | 49.07 | 48.31 | 48.70 | 427,617 | +0.06(+0.13%) |
Feb 07, 2020 | 48.48 | 49.07 | 48.12 | 48.63 | 295,414 | +0.18(+0.37%) |
Feb 06, 2020 | 48.66 | 49.24 | 48.10 | 48.45 | 357,202 | +0.05(+0.11%) |
Feb 05, 2020 | 47.96 | 48.42 | 47.47 | 48.40 | 343,906 | +0.74(+1.55%) |
Feb 04, 2020 | 46.88 | 47.80 | 46.84 | 47.66 | 265,514 | +1.24(+2.68%) |