Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.85 | 36.88 | 36.05 | 36.22 | 41,835 | -0.86(-2.31%) |
Apr 29, 2020 | 36.58 | 37.12 | 36.56 | 37.08 | 56,636 | +1.21(+3.38%) |
Apr 28, 2020 | 36.18 | 36.18 | 35.80 | 35.87 | 50,062 | +0.20(+0.57%) |
Apr 27, 2020 | 35.31 | 35.66 | 35.25 | 35.66 | 191,369 | +0.80(+2.31%) |
Apr 24, 2020 | 35.11 | 35.11 | 34.63 | 34.86 | 60,310 | -0.33(-0.94%) |
Apr 23, 2020 | 35.52 | 35.73 | 35.14 | 35.19 | 32,092 | +0.01(+0.02%) |
Apr 22, 2020 | 35.35 | 35.35 | 35.06 | 35.18 | 165,288 | +0.83(+2.42%) |
Apr 21, 2020 | 34.51 | 34.68 | 34.29 | 34.35 | 50,480 | -0.87(-2.48%) |
Apr 20, 2020 | 35.42 | 35.60 | 35.17 | 35.22 | 20,674 | -0.53(-1.49%) |
Apr 17, 2020 | 35.82 | 35.82 | 35.45 | 35.76 | 34,935 | +0.67(+1.90%) |
Apr 16, 2020 | 35.42 | 35.42 | 34.92 | 35.09 | 34,371 | -0.17(-0.49%) |
Apr 15, 2020 | 35.31 | 35.37 | 35.08 | 35.26 | 54,840 | -0.85(-2.36%) |
Apr 14, 2020 | 36.21 | 36.41 | 35.97 | 36.12 | 42,533 | +0.52(+1.47%) |
Apr 13, 2020 | 35.48 | 35.70 | 35.20 | 35.59 | 28,424 | +0.10(+0.29%) |
Apr 09, 2020 | 35.92 | 36.26 | 35.49 | 35.49 | 82,735 | +0.07(+0.19%) |
Apr 08, 2020 | 35.13 | 35.58 | 34.99 | 35.42 | 41,361 | +0.47(+1.33%) |
Apr 07, 2020 | 36.05 | 36.05 | 34.81 | 34.96 | 52,014 | +0.45(+1.30%) |
Apr 06, 2020 | 34.27 | 34.77 | 34.27 | 34.51 | 38,955 | +1.37(+4.14%) |
Apr 03, 2020 | 33.50 | 33.62 | 32.82 | 33.14 | 55,235 | -0.25(-0.76%) |
Apr 02, 2020 | 32.80 | 33.74 | 32.80 | 33.39 | 89,015 | +0.89(+2.74%) |
Apr 01, 2020 | 32.76 | 33.05 | 32.30 | 32.50 | 152,469 | -1.14(-3.38%) |
Mar 31, 2020 | 33.69 | 34.18 | 33.51 | 33.64 | 112,394 | +0.20(+0.61%) |
Mar 30, 2020 | 33.23 | 33.55 | 33.01 | 33.43 | 90,576 | +0.36(+1.08%) |
Mar 27, 2020 | 33.19 | 33.73 | 33.05 | 33.08 | 191,554 | -1.75(-5.04%) |
Mar 26, 2020 | 34.08 | 34.92 | 34.08 | 34.83 | 302,909 | +1.14(+3.37%) |
Mar 25, 2020 | 33.06 | 34.09 | 32.70 | 33.70 | 114,773 | +1.36(+4.19%) |
Mar 24, 2020 | 32.30 | 32.63 | 31.90 | 32.34 | 182,838 | +1.84(+6.02%) |
Mar 23, 2020 | 31.02 | 31.20 | 30.23 | 30.50 | 64,755 | -0.70(-2.24%) |
Mar 20, 2020 | 32.47 | 32.66 | 31.03 | 31.20 | 99,896 | +0.01(+0.05%) |
Mar 19, 2020 | 30.66 | 31.50 | 30.25 | 31.19 | 188,128 | +0.59(+1.94%) |
Mar 18, 2020 | 30.96 | 32.00 | 29.82 | 30.60 | 174,322 | -3.30(-9.72%) |
Mar 17, 2020 | 32.71 | 33.89 | 32.14 | 33.89 | 123,348 | +1.90(+5.92%) |
Mar 16, 2020 | 32.18 | 33.46 | 31.16 | 32.00 | 161,204 | -4.29(-11.82%) |
Mar 13, 2020 | 36.88 | 37.04 | 34.67 | 36.29 | 109,743 | +2.37(+6.98%) |
Mar 12, 2020 | 34.77 | 34.77 | 33.02 | 33.92 | 365,426 | -4.15(-10.89%) |
Mar 11, 2020 | 38.89 | 39.05 | 37.57 | 38.06 | 73,775 | -1.71(-4.30%) |
Mar 10, 2020 | 39.33 | 39.80 | 38.74 | 39.78 | 45,022 | +2.04(+5.41%) |
Mar 09, 2020 | 38.29 | 38.65 | 37.63 | 37.74 | 37,436 | -3.73(-9.00%) |
Mar 06, 2020 | 41.51 | 41.62 | 41.09 | 41.47 | 41,287 | -0.84(-1.99%) |
Mar 05, 2020 | 42.96 | 43.10 | 42.16 | 42.31 | 19,720 | -1.08(-2.49%) |
Mar 04, 2020 | 43.45 | 43.55 | 43.13 | 43.39 | 31,772 | +0.53(+1.24%) |
Mar 03, 2020 | 43.12 | 43.74 | 42.71 | 42.86 | 30,799 | -0.11(-0.26%) |
Mar 02, 2020 | 42.12 | 43.03 | 42.08 | 42.97 | 59,981 | +0.73(+1.74%) |
Feb 28, 2020 | 41.44 | 42.34 | 41.17 | 42.24 | 120,540 | -0.56(-1.31%) |
Feb 27, 2020 | 43.20 | 43.53 | 42.76 | 42.80 | 102,768 | -1.01(-2.31%) |
Feb 26, 2020 | 44.05 | 44.36 | 43.74 | 43.81 | 43,118 | +0.01(+0.02%) |
Feb 25, 2020 | 44.66 | 44.72 | 43.65 | 43.80 | 25,581 | -0.39(-0.88%) |
Feb 24, 2020 | 44.31 | 44.52 | 44.19 | 44.19 | 95,787 | -1.74(-3.80%) |
Feb 21, 2020 | 45.96 | 46.13 | 45.81 | 45.94 | 28,118 | -0.14(-0.31%) |
Feb 20, 2020 | 46.37 | 46.46 | 45.92 | 46.08 | 30,410 | -0.63(-1.36%) |
Feb 19, 2020 | 46.70 | 46.75 | 46.58 | 46.71 | 53,861 | +0.28(+0.60%) |
Feb 18, 2020 | 46.37 | 46.53 | 46.34 | 46.43 | 19,719 | -0.13(-0.27%) |
Feb 14, 2020 | 46.74 | 46.82 | 46.43 | 46.56 | 21,948 | -0.03(-0.05%) |
Feb 13, 2020 | 46.64 | 46.73 | 46.56 | 46.59 | 23,239 | -0.40(-0.86%) |
Feb 12, 2020 | 46.75 | 47.01 | 46.75 | 46.99 | 70,559 | +0.46(+1.00%) |
Feb 11, 2020 | 46.37 | 46.66 | 46.37 | 46.53 | 26,198 | +0.49(+1.06%) |
Feb 10, 2020 | 45.84 | 46.04 | 45.84 | 46.04 | 24,568 | +0.12(+0.26%) |
Feb 07, 2020 | 46.05 | 46.14 | 45.81 | 45.92 | 37,134 | -0.58(-1.25%) |
Feb 06, 2020 | 46.90 | 46.94 | 46.42 | 46.50 | 16,066 | -0.13(-0.27%) |
Feb 05, 2020 | 47.00 | 47.16 | 46.60 | 46.63 | 58,106 | +0.29(+0.62%) |
Feb 04, 2020 | 46.43 | 46.57 | 46.33 | 46.34 | 57,948 | +0.83(+1.82%) |