Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.33 | 40.42 | 38.96 | 39.96 | 36,164 | +1.46(+3.79%) |
Apr 29, 2020 | 39.25 | 39.35 | 38.40 | 38.50 | 30,858 | -0.42(-1.08%) |
Apr 28, 2020 | 38.69 | 39.43 | 38.66 | 38.92 | 24,599 | +0.32(+0.83%) |
Apr 27, 2020 | 38.27 | 38.88 | 38.27 | 38.60 | 39,185 | +0.60(+1.58%) |
Apr 24, 2020 | 37.45 | 38.57 | 37.41 | 38.00 | 22,900 | +0.34(+0.91%) |
Apr 23, 2020 | 37.90 | 38.02 | 37.08 | 37.66 | 169,483 | -0.55(-1.45%) |
Apr 22, 2020 | 38.70 | 38.73 | 38.00 | 38.21 | 70,581 | -1.78(-4.45%) |
Apr 21, 2020 | 40.95 | 41.09 | 39.70 | 39.99 | 188,134 | +0.39(+0.98%) |
Apr 20, 2020 | 39.99 | 40.08 | 39.16 | 39.60 | 49,211 | -0.64(-1.59%) |
Apr 17, 2020 | 39.27 | 40.38 | 39.20 | 40.24 | 60,700 | +1.76(+4.57%) |
Apr 16, 2020 | 38.08 | 39.00 | 37.36 | 38.48 | 26,695 | +0.49(+1.29%) |
Apr 15, 2020 | 37.90 | 38.44 | 37.63 | 37.99 | 59,861 | +0.32(+0.85%) |
Apr 14, 2020 | 37.13 | 37.94 | 36.21 | 37.67 | 25,465 | +0.38(+1.02%) |
Apr 13, 2020 | 38.48 | 38.48 | 36.95 | 37.29 | 25,595 | -1.32(-3.42%) |
Apr 09, 2020 | 38.84 | 39.20 | 37.71 | 38.61 | 62,000 | -2.74(-6.63%) |
Apr 08, 2020 | 40.78 | 41.36 | 40.60 | 41.35 | 17,388 | +0.19(+0.46%) |
Apr 07, 2020 | 40.72 | 41.60 | 40.58 | 41.16 | 38,306 | +1.21(+3.03%) |
Apr 06, 2020 | 41.71 | 41.81 | 39.62 | 39.95 | 59,009 | -3.05(-7.09%) |
Apr 03, 2020 | 43.32 | 43.71 | 42.88 | 43.00 | 32,900 | -0.59(-1.35%) |
Apr 02, 2020 | 44.36 | 44.67 | 43.23 | 43.59 | 146,163 | -2.14(-4.67%) |
Apr 01, 2020 | 46.50 | 47.06 | 45.36 | 45.73 | 24,522 | -0.55(-1.19%) |
Mar 31, 2020 | 44.56 | 46.28 | 44.32 | 46.28 | 40,815 | +2.63(+6.03%) |
Mar 30, 2020 | 43.61 | 44.24 | 43.21 | 43.65 | 22,687 | +0.44(+1.02%) |
Mar 27, 2020 | 43.33 | 43.63 | 42.72 | 43.21 | 20,300 | +0.09(+0.21%) |
Mar 26, 2020 | 42.25 | 43.92 | 41.86 | 43.12 | 45,153 | -0.67(-1.53%) |
Mar 25, 2020 | 43.79 | 44.62 | 43.18 | 43.79 | 53,947 | +1.09(+2.55%) |
Mar 24, 2020 | 42.00 | 44.33 | 41.27 | 42.70 | 84,889 | -5.85(-12.05%) |
Mar 23, 2020 | 51.60 | 51.60 | 48.08 | 48.55 | 49,458 | -5.27(-9.79%) |
Mar 20, 2020 | 53.20 | 54.57 | 52.81 | 53.82 | 33,900 | -1.47(-2.66%) |
Mar 19, 2020 | 54.60 | 55.50 | 53.63 | 55.29 | 50,433 | +1.68(+3.13%) |
Mar 18, 2020 | 52.97 | 55.32 | 52.44 | 53.61 | 70,310 | +2.22(+4.32%) |
Mar 17, 2020 | 54.22 | 54.46 | 49.91 | 51.39 | 90,837 | -1.59(-3.00%) |
Mar 16, 2020 | 56.20 | 56.73 | 52.28 | 52.98 | 86,118 | +0.94(+1.81%) |
Mar 13, 2020 | 48.20 | 52.91 | 47.18 | 52.04 | 86,100 | +2.96(+6.03%) |
Mar 12, 2020 | 46.86 | 49.54 | 46.86 | 49.08 | 196,103 | +3.62(+7.96%) |
Mar 11, 2020 | 44.17 | 45.66 | 44.05 | 45.46 | 32,475 | +0.34(+0.75%) |
Mar 10, 2020 | 44.21 | 45.13 | 44.16 | 45.12 | 54,799 | +1.89(+4.37%) |
Mar 09, 2020 | 42.95 | 45.64 | 42.95 | 43.23 | 27,982 | -0.27(-0.62%) |
Mar 06, 2020 | 43.01 | 44.87 | 42.55 | 43.50 | 58,400 | +0.01(+0.02%) |
Mar 05, 2020 | 44.33 | 44.42 | 43.46 | 43.49 | 125,095 | -1.90(-4.18%) |
Mar 04, 2020 | 45.29 | 45.60 | 45.00 | 45.39 | 12,403 | -0.11(-0.25%) |
Mar 03, 2020 | 47.58 | 47.58 | 44.90 | 45.50 | 31,325 | -3.06(-6.30%) |
Mar 02, 2020 | 48.08 | 48.64 | 47.66 | 48.56 | 27,510 | -0.47(-0.96%) |
Feb 28, 2020 | 46.70 | 49.95 | 46.70 | 49.03 | 271,900 | +3.17(+6.91%) |
Feb 27, 2020 | 44.97 | 45.96 | 44.72 | 45.86 | 39,711 | -0.03(-0.07%) |
Feb 26, 2020 | 46.00 | 46.47 | 45.20 | 45.89 | 49,936 | -0.34(-0.74%) |
Feb 25, 2020 | 45.23 | 46.49 | 44.70 | 46.23 | 120,314 | +1.54(+3.45%) |
Feb 24, 2020 | 43.43 | 45.05 | 43.35 | 44.69 | 76,390 | -0.82(-1.79%) |
Feb 21, 2020 | 45.73 | 45.80 | 45.21 | 45.51 | 41,300 | -1.44(-3.06%) |
Feb 20, 2020 | 47.22 | 47.22 | 46.73 | 46.94 | 16,625 | -0.42(-0.89%) |
Feb 19, 2020 | 47.81 | 47.88 | 47.30 | 47.36 | 10,113 | -0.55(-1.14%) |
Feb 18, 2020 | 48.57 | 48.72 | 47.80 | 47.91 | 29,868 | -1.23(-2.50%) |
Feb 14, 2020 | 49.19 | 49.23 | 49.05 | 49.14 | 3,700 | -0.43(-0.87%) |
Feb 13, 2020 | 49.74 | 49.74 | 49.43 | 49.57 | 10,649 | -0.57(-1.13%) |
Feb 12, 2020 | 50.32 | 50.32 | 50.00 | 50.14 | 4,106 | +0.09(+0.18%) |
Feb 11, 2020 | 49.79 | 50.38 | 49.79 | 50.05 | 26,844 | +0.35(+0.71%) |
Feb 10, 2020 | 49.69 | 49.75 | 49.48 | 49.70 | 6,199 | -0.18(-0.36%) |
Feb 07, 2020 | 49.88 | 50.11 | 49.67 | 49.88 | 3,800 | -0.28(-0.56%) |
Feb 06, 2020 | 50.29 | 50.41 | 50.07 | 50.16 | 23,853 | -0.56(-1.10%) |
Feb 05, 2020 | 50.91 | 51.02 | 50.10 | 50.71 | 14,008 | -0.16(-0.31%) |
Feb 04, 2020 | 50.47 | 51.24 | 50.47 | 50.87 | 38,592 | +1.36(+2.75%) |