Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.27 | 35.66 | 34.35 | 34.41 | 543,699 | -1.19(-3.33%) |
Apr 29, 2020 | 35.84 | 36.10 | 34.61 | 35.59 | 601,090 | +0.26(+0.74%) |
Apr 28, 2020 | 35.46 | 35.62 | 34.91 | 35.33 | 399,468 | +0.47(+1.35%) |
Apr 27, 2020 | 34.44 | 35.15 | 34.43 | 34.86 | 375,011 | +0.41(+1.19%) |
Apr 24, 2020 | 34.72 | 34.72 | 33.86 | 34.45 | 459,919 | +0.05(+0.15%) |
Apr 23, 2020 | 34.71 | 34.93 | 33.90 | 34.40 | 441,811 | -0.33(-0.95%) |
Apr 22, 2020 | 34.59 | 35.18 | 34.15 | 34.73 | 686,960 | +0.65(+1.92%) |
Apr 21, 2020 | 34.86 | 34.88 | 33.81 | 34.07 | 478,289 | -0.81(-2.32%) |
Apr 20, 2020 | 36.31 | 36.31 | 34.87 | 34.88 | 614,507 | -1.71(-4.67%) |
Apr 17, 2020 | 36.77 | 36.92 | 35.93 | 36.59 | 717,125 | +0.71(+1.97%) |
Apr 16, 2020 | 35.76 | 36.49 | 35.40 | 35.89 | 611,188 | -0.01(-0.02%) |
Apr 15, 2020 | 37.34 | 37.69 | 35.70 | 35.90 | 690,112 | -2.05(-5.40%) |
Apr 14, 2020 | 38.71 | 38.71 | 37.55 | 37.94 | 762,378 | +0.09(+0.23%) |
Apr 13, 2020 | 39.56 | 39.70 | 37.27 | 37.86 | 680,958 | -1.89(-4.76%) |
Apr 09, 2020 | 38.36 | 40.67 | 38.01 | 39.75 | 717,240 | +1.74(+4.59%) |
Apr 08, 2020 | 36.81 | 38.32 | 36.05 | 38.01 | 670,008 | +1.17(+3.17%) |
Apr 07, 2020 | 37.88 | 38.30 | 36.63 | 36.84 | 741,665 | -0.56(-1.49%) |
Apr 06, 2020 | 36.21 | 37.72 | 35.83 | 37.39 | 620,837 | +2.53(+7.25%) |
Apr 03, 2020 | 35.57 | 36.09 | 34.39 | 34.87 | 989,934 | -1.08(-3.01%) |
Apr 02, 2020 | 34.74 | 36.99 | 34.72 | 35.95 | 761,384 | +0.78(+2.23%) |
Apr 01, 2020 | 36.47 | 37.14 | 34.62 | 35.16 | 1,077,061 | -2.36(-6.30%) |
Mar 31, 2020 | 38.01 | 38.23 | 36.79 | 37.53 | 847,775 | -1.02(-2.65%) |
Mar 30, 2020 | 36.96 | 38.61 | 36.17 | 38.55 | 701,190 | +2.19(+6.02%) |
Mar 27, 2020 | 34.70 | 37.87 | 34.61 | 36.36 | 844,581 | +0.84(+2.36%) |
Mar 26, 2020 | 33.24 | 35.89 | 33.23 | 35.52 | 739,981 | +2.32(+6.98%) |
Mar 25, 2020 | 33.87 | 34.91 | 31.74 | 33.20 | 1,139,462 | -0.78(-2.28%) |
Mar 24, 2020 | 30.99 | 34.35 | 30.15 | 33.98 | 1,171,741 | +4.05(+13.55%) |
Mar 23, 2020 | 33.89 | 33.89 | 29.21 | 29.92 | 1,674,469 | -4.48(-13.02%) |
Mar 20, 2020 | 42.20 | 42.26 | 33.47 | 34.41 | 1,885,222 | -7.88(-18.64%) |
Mar 19, 2020 | 46.20 | 47.34 | 40.11 | 42.28 | 2,091,556 | -4.19(-9.02%) |
Mar 18, 2020 | 40.87 | 48.07 | 39.92 | 46.48 | 2,204,634 | +3.50(+8.13%) |
Mar 17, 2020 | 38.78 | 46.16 | 38.78 | 42.98 | 2,915,306 | +4.72(+12.35%) |
Mar 16, 2020 | 35.37 | 39.10 | 34.51 | 38.26 | 1,764,918 | +0.17(+0.46%) |
Mar 13, 2020 | 35.76 | 38.21 | 35.46 | 38.08 | 2,001,894 | +3.30(+9.50%) |
Mar 12, 2020 | 34.76 | 35.89 | 33.34 | 34.78 | 1,896,613 | -1.83(-5.00%) |
Mar 11, 2020 | 37.05 | 37.16 | 35.81 | 36.61 | 1,754,918 | -1.08(-2.87%) |
Mar 10, 2020 | 38.31 | 38.56 | 36.17 | 37.69 | 767,470 | -0.02(-0.05%) |
Mar 09, 2020 | 37.82 | 39.27 | 37.54 | 37.71 | 1,255,949 | -3.03(-7.45%) |
Mar 06, 2020 | 39.49 | 40.84 | 38.79 | 40.74 | 813,492 | +0.38(+0.95%) |
Mar 05, 2020 | 40.16 | 40.46 | 39.80 | 40.36 | 678,104 | -0.51(-1.26%) |
Mar 04, 2020 | 39.77 | 40.94 | 39.60 | 40.87 | 634,428 | +1.71(+4.36%) |
Mar 03, 2020 | 39.24 | 40.19 | 38.98 | 39.16 | 875,449 | -0.14(-0.35%) |
Mar 02, 2020 | 37.41 | 39.33 | 37.40 | 39.30 | 986,108 | +1.96(+5.25%) |
Feb 28, 2020 | 38.41 | 38.42 | 36.64 | 37.34 | 1,733,560 | -1.76(-4.50%) |
Feb 27, 2020 | 40.79 | 41.13 | 39.05 | 39.10 | 697,897 | -1.89(-4.61%) |
Feb 26, 2020 | 42.03 | 42.38 | 40.99 | 40.99 | 768,698 | -0.91(-2.16%) |
Feb 25, 2020 | 42.69 | 43.04 | 41.84 | 41.90 | 584,272 | -0.80(-1.88%) |
Feb 24, 2020 | 42.77 | 43.14 | 42.63 | 42.70 | 456,435 | -0.37(-0.86%) |
Feb 21, 2020 | 43.13 | 43.53 | 43.00 | 43.08 | 760,993 | -0.05(-0.12%) |
Feb 20, 2020 | 42.87 | 43.16 | 42.69 | 43.13 | 401,914 | +0.14(+0.32%) |
Feb 19, 2020 | 43.50 | 43.60 | 42.96 | 42.99 | 638,445 | -0.56(-1.29%) |
Feb 18, 2020 | 43.77 | 43.77 | 43.39 | 43.55 | 449,891 | -0.09(-0.20%) |
Feb 14, 2020 | 43.01 | 43.68 | 42.43 | 43.64 | 514,643 | +0.57(+1.33%) |
Feb 13, 2020 | 42.19 | 43.21 | 41.80 | 43.07 | 769,358 | +1.03(+2.45%) |
Feb 12, 2020 | 41.85 | 42.08 | 41.42 | 42.04 | 596,384 | +0.35(+0.85%) |
Feb 11, 2020 | 41.87 | 42.05 | 41.66 | 41.68 | 436,552 | -0.17(-0.41%) |
Feb 10, 2020 | 41.77 | 41.90 | 41.58 | 41.85 | 314,171 | +0.17(+0.42%) |
Feb 07, 2020 | 41.85 | 41.90 | 41.65 | 41.68 | 242,538 | -0.05(-0.12%) |
Feb 06, 2020 | 41.95 | 42.02 | 41.72 | 41.73 | 393,559 | -0.15(-0.35%) |
Feb 05, 2020 | 41.89 | 42.18 | 41.81 | 41.88 | 747,378 | -0.01(-0.02%) |
Feb 04, 2020 | 42.25 | 42.32 | 41.87 | 41.89 | 505,498 | -0.43(-1.02%) |