Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.79 | 40.86 | 40.36 | 40.51 | 80,114 | -0.42(-1.03%) |
Apr 29, 2020 | 40.60 | 41.08 | 40.47 | 40.93 | 20,112 | +1.36(+3.45%) |
Apr 28, 2020 | 40.54 | 40.54 | 39.57 | 39.57 | 19,066 | -0.32(-0.81%) |
Apr 27, 2020 | 39.55 | 39.91 | 39.55 | 39.89 | 12,105 | +0.80(+2.05%) |
Apr 24, 2020 | 38.66 | 39.19 | 38.55 | 39.09 | 39,200 | +0.49(+1.27%) |
Apr 23, 2020 | 38.84 | 39.24 | 38.57 | 38.60 | 10,358 | -0.21(-0.54%) |
Apr 22, 2020 | 41.38 | 41.38 | 38.27 | 38.81 | 43,333 | +1.19(+3.16%) |
Apr 21, 2020 | 38.47 | 38.47 | 37.51 | 37.62 | 57,922 | -1.45(-3.71%) |
Apr 20, 2020 | 39.21 | 39.56 | 39.00 | 39.07 | 34,845 | -0.49(-1.24%) |
Apr 17, 2020 | 39.75 | 39.75 | 39.06 | 39.56 | 43,100 | +1.04(+2.70%) |
Apr 16, 2020 | 38.50 | 38.65 | 38.12 | 38.52 | 60,121 | +0.37(+0.97%) |
Apr 15, 2020 | 38.50 | 38.50 | 37.90 | 38.15 | 18,766 | -0.68(-1.75%) |
Apr 14, 2020 | 38.44 | 38.89 | 38.38 | 38.83 | 33,612 | +1.37(+3.66%) |
Apr 13, 2020 | 37.88 | 37.88 | 36.88 | 37.46 | 75,215 | -0.39(-1.03%) |
Apr 09, 2020 | 37.51 | 38.24 | 37.51 | 37.85 | 63,400 | +0.60(+1.61%) |
Apr 08, 2020 | 36.28 | 37.39 | 36.20 | 37.25 | 77,489 | +1.23(+3.41%) |
Apr 07, 2020 | 37.47 | 37.47 | 36.02 | 36.02 | 64,792 | +0.00(+0.00%) |
Apr 06, 2020 | 34.61 | 36.22 | 34.61 | 36.02 | 35,379 | +2.61(+7.81%) |
Apr 03, 2020 | 33.93 | 34.09 | 33.13 | 33.41 | 22,800 | -0.58(-1.71%) |
Apr 02, 2020 | 33.12 | 34.05 | 33.12 | 33.99 | 51,749 | +0.55(+1.64%) |
Apr 01, 2020 | 33.88 | 34.21 | 33.25 | 33.44 | 108,643 | -1.81(-5.13%) |
Mar 31, 2020 | 35.53 | 35.90 | 35.00 | 35.25 | 88,632 | -0.54(-1.51%) |
Mar 30, 2020 | 35.07 | 35.87 | 34.75 | 35.79 | 85,487 | +1.17(+3.38%) |
Mar 27, 2020 | 35.32 | 35.50 | 34.45 | 34.62 | 125,500 | -1.46(-4.05%) |
Mar 26, 2020 | 34.54 | 36.13 | 34.54 | 36.08 | 160,014 | +2.12(+6.24%) |
Mar 25, 2020 | 34.14 | 35.31 | 33.26 | 33.96 | 89,832 | +0.39(+1.16%) |
Mar 24, 2020 | 32.02 | 33.57 | 32.02 | 33.57 | 148,935 | +3.20(+10.54%) |
Mar 23, 2020 | 31.31 | 31.31 | 29.84 | 30.37 | 74,870 | -0.75(-2.41%) |
Mar 20, 2020 | 32.74 | 33.09 | 31.10 | 31.12 | 83,800 | -1.25(-3.86%) |
Mar 19, 2020 | 31.39 | 32.88 | 30.50 | 32.37 | 94,434 | +0.44(+1.38%) |
Mar 18, 2020 | 31.32 | 32.40 | 29.90 | 31.93 | 100,837 | -1.69(-5.03%) |
Mar 17, 2020 | 32.35 | 34.05 | 31.60 | 33.62 | 73,247 | +0.80(+2.44%) |
Mar 16, 2020 | 32.70 | 34.35 | 31.24 | 32.82 | 57,024 | -3.79(-10.35%) |
Mar 13, 2020 | 35.78 | 36.61 | 33.81 | 36.61 | 82,900 | +2.42(+7.08%) |
Mar 12, 2020 | 34.27 | 37.74 | 33.43 | 34.19 | 66,623 | -3.13(-8.39%) |
Mar 11, 2020 | 38.44 | 38.44 | 36.76 | 37.32 | 28,043 | -2.05(-5.21%) |
Mar 10, 2020 | 38.94 | 39.37 | 37.44 | 39.37 | 92,764 | +1.77(+4.71%) |
Mar 09, 2020 | 37.29 | 38.73 | 36.98 | 37.60 | 97,858 | -2.83(-7.00%) |
Mar 06, 2020 | 40.00 | 40.57 | 39.40 | 40.43 | 54,600 | -0.97(-2.34%) |
Mar 05, 2020 | 41.71 | 42.17 | 41.01 | 41.40 | 45,248 | -1.28(-3.00%) |
Mar 04, 2020 | 41.56 | 42.68 | 41.40 | 42.68 | 65,899 | +1.79(+4.38%) |
Mar 03, 2020 | 42.06 | 42.70 | 40.46 | 40.89 | 44,680 | -1.07(-2.55%) |
Mar 02, 2020 | 40.73 | 41.96 | 40.05 | 41.96 | 83,008 | +1.63(+4.04%) |
Feb 28, 2020 | 38.67 | 40.35 | 38.65 | 40.33 | 100,200 | -0.06(-0.15%) |
Feb 27, 2020 | 41.35 | 41.83 | 40.38 | 40.39 | 61,750 | -1.85(-4.38%) |
Feb 26, 2020 | 42.83 | 43.15 | 42.06 | 42.24 | 56,747 | -0.23(-0.54%) |
Feb 25, 2020 | 44.25 | 44.25 | 42.34 | 42.47 | 63,435 | -1.35(-3.08%) |
Feb 24, 2020 | 43.65 | 44.30 | 43.45 | 43.82 | 54,853 | -1.72(-3.78%) |
Feb 21, 2020 | 45.95 | 46.06 | 45.39 | 45.54 | 41,100 | -0.68(-1.47%) |
Feb 20, 2020 | 46.49 | 46.57 | 45.70 | 46.22 | 34,066 | -0.27(-0.58%) |
Feb 19, 2020 | 46.47 | 46.61 | 46.35 | 46.49 | 27,075 | +0.45(+0.98%) |
Feb 18, 2020 | 45.96 | 46.09 | 45.87 | 46.04 | 30,042 | +0.10(+0.21%) |
Feb 14, 2020 | 45.81 | 45.96 | 45.76 | 45.94 | 48,100 | +0.40(+0.88%) |
Feb 13, 2020 | 45.08 | 45.70 | 45.08 | 45.54 | 44,801 | +0.12(+0.26%) |
Feb 12, 2020 | 45.41 | 45.45 | 45.11 | 45.42 | 27,667 | +0.37(+0.82%) |
Feb 11, 2020 | 45.34 | 45.34 | 44.98 | 45.05 | 71,585 | +0.06(+0.13%) |
Feb 10, 2020 | 44.51 | 44.99 | 44.51 | 44.99 | 77,077 | +0.52(+1.17%) |
Feb 07, 2020 | 44.65 | 44.68 | 44.39 | 44.47 | 15,800 | -0.28(-0.63%) |
Feb 06, 2020 | 44.69 | 44.81 | 44.55 | 44.75 | 22,176 | +0.26(+0.58%) |
Feb 05, 2020 | 45.05 | 45.05 | 44.25 | 44.49 | 28,113 | -0.09(-0.20%) |
Feb 04, 2020 | 44.41 | 44.76 | 44.14 | 44.58 | 221,616 | +0.94(+2.15%) |