Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.20 | 43.25 | 42.66 | 42.97 | 19,287 | -0.85(-1.94%) |
Apr 29, 2020 | 43.60 | 43.94 | 43.60 | 43.82 | 16,478 | +0.91(+2.12%) |
Apr 28, 2020 | 43.16 | 43.16 | 42.85 | 42.91 | 14,634 | +0.48(+1.12%) |
Apr 27, 2020 | 42.20 | 42.45 | 42.16 | 42.44 | 18,010 | +0.50(+1.20%) |
Apr 24, 2020 | 41.82 | 42.00 | 41.60 | 41.93 | 10,436 | +0.46(+1.11%) |
Apr 23, 2020 | 42.02 | 42.23 | 41.44 | 41.48 | 20,762 | -0.09(-0.21%) |
Apr 22, 2020 | 41.56 | 41.60 | 41.44 | 41.56 | 11,183 | +0.78(+1.90%) |
Apr 21, 2020 | 40.94 | 41.23 | 40.73 | 40.79 | 15,707 | -0.79(-1.91%) |
Apr 20, 2020 | 41.65 | 42.17 | 41.56 | 41.58 | 20,862 | -0.62(-1.48%) |
Apr 17, 2020 | 42.04 | 42.26 | 41.75 | 42.21 | 30,287 | +1.06(+2.58%) |
Apr 16, 2020 | 41.34 | 41.34 | 40.70 | 41.15 | 83,319 | -0.05(-0.12%) |
Apr 15, 2020 | 41.21 | 41.38 | 41.04 | 41.19 | 116,474 | -1.19(-2.81%) |
Apr 14, 2020 | 42.24 | 42.53 | 42.19 | 42.38 | 359,255 | +0.75(+1.80%) |
Apr 13, 2020 | 41.74 | 41.74 | 41.47 | 41.64 | 18,644 | -0.43(-1.02%) |
Apr 09, 2020 | 42.05 | 42.17 | 41.65 | 42.07 | 25,523 | +0.89(+2.16%) |
Apr 08, 2020 | 40.97 | 41.28 | 40.89 | 41.18 | 17,877 | +0.23(+0.56%) |
Apr 07, 2020 | 41.76 | 41.76 | 40.85 | 40.95 | 49,812 | +0.56(+1.38%) |
Apr 06, 2020 | 39.91 | 40.39 | 39.80 | 40.39 | 20,848 | +1.94(+5.04%) |
Apr 03, 2020 | 38.76 | 38.76 | 38.29 | 38.46 | 9,528 | -0.98(-2.48%) |
Apr 02, 2020 | 38.88 | 39.43 | 38.66 | 39.43 | 18,834 | +0.75(+1.95%) |
Apr 01, 2020 | 39.15 | 39.38 | 38.68 | 38.68 | 36,927 | -1.40(-3.50%) |
Mar 31, 2020 | 40.10 | 40.18 | 39.70 | 40.08 | 12,563 | -0.26(-0.64%) |
Mar 30, 2020 | 39.79 | 40.35 | 39.56 | 40.34 | 15,359 | +0.87(+2.20%) |
Mar 27, 2020 | 39.07 | 40.01 | 38.96 | 39.47 | 39,589 | -1.13(-2.79%) |
Mar 26, 2020 | 39.14 | 40.61 | 39.14 | 40.61 | 21,042 | +1.86(+4.80%) |
Mar 25, 2020 | 37.91 | 39.43 | 37.59 | 38.75 | 93,407 | +1.28(+3.42%) |
Mar 24, 2020 | 37.20 | 37.80 | 36.84 | 37.47 | 80,476 | +2.59(+7.44%) |
Mar 23, 2020 | 35.19 | 35.42 | 34.58 | 34.87 | 27,290 | -0.23(-0.66%) |
Mar 20, 2020 | 36.79 | 36.85 | 35.10 | 35.10 | 95,393 | -0.61(-1.70%) |
Mar 19, 2020 | 34.79 | 36.29 | 34.73 | 35.71 | 96,659 | +0.77(+2.22%) |
Mar 18, 2020 | 35.30 | 35.89 | 34.33 | 34.94 | 39,884 | -2.00(-5.43%) |
Mar 17, 2020 | 35.83 | 37.16 | 35.80 | 36.94 | 180,737 | +1.12(+3.12%) |
Mar 16, 2020 | 34.44 | 36.86 | 34.44 | 35.82 | 75,338 | -3.38(-8.63%) |
Mar 13, 2020 | 39.20 | 39.64 | 37.27 | 39.21 | 177,695 | +1.56(+4.13%) |
Mar 12, 2020 | 38.86 | 38.86 | 36.98 | 37.65 | 300,669 | -4.64(-10.98%) |
Mar 11, 2020 | 43.20 | 43.26 | 41.96 | 42.29 | 35,819 | -2.18(-4.91%) |
Mar 10, 2020 | 44.64 | 44.64 | 43.22 | 44.48 | 54,944 | +1.64(+3.84%) |
Mar 09, 2020 | 43.30 | 44.21 | 41.57 | 42.83 | 148,672 | -3.74(-8.02%) |
Mar 06, 2020 | 46.40 | 46.72 | 46.13 | 46.57 | 13,204 | -0.72(-1.52%) |
Mar 05, 2020 | 47.39 | 47.76 | 47.13 | 47.29 | 22,241 | -1.33(-2.73%) |
Mar 04, 2020 | 48.03 | 48.62 | 47.83 | 48.62 | 16,771 | +1.28(+2.71%) |
Mar 03, 2020 | 47.96 | 48.16 | 47.08 | 47.33 | 22,115 | -0.35(-0.74%) |
Mar 02, 2020 | 47.01 | 47.68 | 46.49 | 47.68 | 83,649 | +1.12(+2.42%) |
Feb 28, 2020 | 46.47 | 46.68 | 45.83 | 46.56 | 41,663 | -0.69(-1.46%) |
Feb 27, 2020 | 47.91 | 48.38 | 47.23 | 47.25 | 34,411 | -1.51(-3.10%) |
Feb 26, 2020 | 49.18 | 49.33 | 48.67 | 48.76 | 15,467 | +0.14(+0.29%) |
Feb 25, 2020 | 49.47 | 49.47 | 48.54 | 48.62 | 11,888 | -0.79(-1.60%) |
Feb 24, 2020 | 49.35 | 49.70 | 49.35 | 49.41 | 25,229 | -2.09(-4.05%) |
Feb 21, 2020 | 51.59 | 51.62 | 51.40 | 51.50 | 17,872 | -0.28(-0.55%) |
Feb 20, 2020 | 51.94 | 51.97 | 51.56 | 51.78 | 20,143 | -0.32(-0.62%) |
Feb 19, 2020 | 52.14 | 52.18 | 52.08 | 52.10 | 13,636 | +0.24(+0.47%) |
Feb 18, 2020 | 51.86 | 51.99 | 51.83 | 51.86 | 29,049 | -0.31(-0.60%) |
Feb 14, 2020 | 52.35 | 52.35 | 52.14 | 52.17 | 4,439 | -0.18(-0.34%) |
Feb 13, 2020 | 52.21 | 52.48 | 52.19 | 52.35 | 14,096 | -0.35(-0.67%) |
Feb 12, 2020 | 52.73 | 52.73 | 52.60 | 52.70 | 13,416 | +0.27(+0.52%) |
Feb 11, 2020 | 52.36 | 52.52 | 52.36 | 52.43 | 8,142 | +0.37(+0.70%) |
Feb 10, 2020 | 51.87 | 52.06 | 51.87 | 52.06 | 11,872 | +0.09(+0.17%) |
Feb 07, 2020 | 52.10 | 52.15 | 51.97 | 51.97 | 10,700 | -0.59(-1.12%) |
Feb 06, 2020 | 52.56 | 52.56 | 52.49 | 52.56 | 7,275 | +0.08(+0.16%) |
Feb 05, 2020 | 52.42 | 52.51 | 52.38 | 52.48 | 14,771 | +0.49(+0.95%) |
Feb 04, 2020 | 51.87 | 52.04 | 51.87 | 51.98 | 9,110 | +0.94(+1.85%) |