Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.54 | 36.54 | 35.74 | 35.86 | 246,165 | -0.91(-2.48%) |
Apr 29, 2020 | 36.14 | 36.87 | 36.11 | 36.77 | 71,219 | +1.29(+3.63%) |
Apr 28, 2020 | 36.26 | 36.28 | 35.48 | 35.48 | 306,094 | -0.28(-0.77%) |
Apr 27, 2020 | 35.53 | 35.81 | 35.53 | 35.76 | 147,676 | +0.43(+1.22%) |
Apr 24, 2020 | 34.84 | 35.39 | 34.68 | 35.32 | 86,815 | +0.53(+1.53%) |
Apr 23, 2020 | 34.98 | 35.31 | 34.76 | 34.79 | 114,693 | -0.11(-0.32%) |
Apr 22, 2020 | 34.60 | 35.11 | 34.50 | 34.90 | 225,972 | +1.03(+3.04%) |
Apr 21, 2020 | 34.56 | 34.56 | 33.65 | 33.87 | 259,281 | -1.35(-3.84%) |
Apr 20, 2020 | 35.36 | 35.76 | 35.21 | 35.22 | 115,780 | -0.45(-1.26%) |
Apr 17, 2020 | 35.96 | 35.96 | 35.31 | 35.67 | 304,560 | +0.48(+1.36%) |
Apr 16, 2020 | 35.17 | 35.30 | 34.74 | 35.19 | 89,344 | +0.31(+0.90%) |
Apr 15, 2020 | 35.25 | 35.25 | 34.71 | 34.88 | 114,034 | -0.97(-2.70%) |
Apr 14, 2020 | 35.48 | 35.91 | 35.33 | 35.85 | 205,128 | +1.08(+3.10%) |
Apr 13, 2020 | 34.61 | 34.78 | 34.17 | 34.77 | 167,747 | +0.11(+0.32%) |
Apr 09, 2020 | 35.19 | 35.20 | 34.43 | 34.66 | 147,553 | +0.02(+0.05%) |
Apr 08, 2020 | 34.14 | 34.79 | 33.98 | 34.64 | 507,616 | +0.72(+2.12%) |
Apr 07, 2020 | 34.98 | 35.00 | 33.89 | 33.92 | 175,829 | -0.06(-0.16%) |
Apr 06, 2020 | 33.01 | 34.11 | 32.87 | 33.98 | 216,161 | +2.25(+7.11%) |
Apr 03, 2020 | 32.18 | 32.53 | 31.45 | 31.72 | 122,019 | -0.50(-1.54%) |
Apr 02, 2020 | 31.16 | 32.23 | 31.08 | 32.22 | 273,145 | +0.87(+2.79%) |
Apr 01, 2020 | 31.47 | 32.15 | 31.08 | 31.35 | 129,897 | -1.21(-3.73%) |
Mar 31, 2020 | 33.09 | 33.44 | 32.42 | 32.56 | 165,839 | -0.44(-1.34%) |
Mar 30, 2020 | 32.11 | 33.09 | 32.11 | 33.00 | 142,413 | +1.07(+3.34%) |
Mar 27, 2020 | 32.31 | 32.94 | 31.92 | 31.94 | 180,367 | -1.49(-4.46%) |
Mar 26, 2020 | 31.63 | 33.46 | 31.63 | 33.43 | 275,539 | +2.14(+6.83%) |
Mar 25, 2020 | 31.58 | 32.64 | 30.71 | 31.29 | 305,887 | +0.05(+0.15%) |
Mar 24, 2020 | 30.41 | 31.31 | 30.26 | 31.25 | 390,429 | +2.31(+7.98%) |
Mar 23, 2020 | 28.84 | 29.44 | 27.99 | 28.94 | 395,516 | -0.14(-0.48%) |
Mar 20, 2020 | 30.68 | 30.81 | 29.02 | 29.08 | 274,414 | -1.06(-3.52%) |
Mar 19, 2020 | 29.33 | 30.92 | 29.02 | 30.14 | 351,148 | +0.13(+0.44%) |
Mar 18, 2020 | 29.23 | 30.65 | 28.64 | 30.01 | 549,139 | -1.27(-4.05%) |
Mar 17, 2020 | 29.65 | 31.27 | 28.87 | 31.27 | 212,578 | +2.29(+7.89%) |
Mar 16, 2020 | 29.99 | 31.36 | 28.99 | 28.99 | 304,471 | -3.99(-12.10%) |
Mar 13, 2020 | 32.25 | 33.29 | 30.44 | 32.98 | 259,545 | +2.79(+9.25%) |
Mar 12, 2020 | 31.35 | 32.33 | 30.18 | 30.18 | 421,302 | -3.58(-10.61%) |
Mar 11, 2020 | 34.53 | 34.63 | 33.31 | 33.77 | 171,468 | -1.64(-4.63%) |
Mar 10, 2020 | 34.79 | 35.41 | 33.67 | 35.41 | 202,088 | +1.75(+5.19%) |
Mar 09, 2020 | 33.52 | 34.98 | 32.72 | 33.66 | 238,996 | -2.67(-7.35%) |
Mar 06, 2020 | 35.75 | 36.50 | 35.58 | 36.33 | 131,522 | -0.66(-1.78%) |
Mar 05, 2020 | 37.04 | 37.68 | 36.72 | 36.99 | 120,009 | -1.03(-2.72%) |
Mar 04, 2020 | 37.26 | 38.03 | 36.88 | 38.02 | 103,829 | +1.39(+3.80%) |
Mar 03, 2020 | 37.79 | 38.23 | 36.28 | 36.63 | 242,013 | -1.09(-2.89%) |
Mar 02, 2020 | 36.52 | 37.72 | 36.07 | 37.72 | 249,327 | +1.41(+3.88%) |
Feb 28, 2020 | 35.10 | 36.54 | 34.96 | 36.31 | 343,947 | -0.08(-0.23%) |
Feb 27, 2020 | 37.38 | 37.79 | 36.39 | 36.39 | 362,940 | -1.85(-4.83%) |
Feb 26, 2020 | 38.46 | 38.92 | 38.11 | 38.24 | 196,326 | +0.13(+0.34%) |
Feb 25, 2020 | 39.51 | 39.52 | 38.02 | 38.11 | 238,106 | -1.02(-2.62%) |
Feb 24, 2020 | 39.07 | 39.68 | 39.04 | 39.14 | 613,770 | -1.55(-3.80%) |
Feb 21, 2020 | 41.20 | 41.23 | 40.56 | 40.69 | 228,277 | -0.71(-1.72%) |
Feb 20, 2020 | 41.64 | 41.64 | 40.95 | 41.40 | 70,750 | -0.31(-0.74%) |
Feb 19, 2020 | 41.62 | 41.72 | 41.61 | 41.71 | 58,772 | +0.32(+0.77%) |
Feb 18, 2020 | 41.36 | 41.42 | 41.20 | 41.39 | 49,748 | -0.27(-0.64%) |
Feb 14, 2020 | 41.99 | 41.99 | 41.49 | 41.65 | 111,624 | -0.29(-0.70%) |
Feb 13, 2020 | 41.89 | 42.07 | 41.75 | 41.95 | 65,124 | -0.36(-0.84%) |
Feb 12, 2020 | 42.10 | 42.33 | 42.07 | 42.30 | 143,422 | +0.47(+1.11%) |
Feb 11, 2020 | 42.01 | 42.08 | 41.70 | 41.84 | 114,218 | +0.20(+0.48%) |
Feb 10, 2020 | 41.16 | 41.64 | 41.00 | 41.64 | 121,240 | +0.32(+0.77%) |
Feb 07, 2020 | 41.65 | 41.65 | 41.25 | 41.32 | 219,859 | -0.46(-1.09%) |
Feb 06, 2020 | 41.76 | 41.81 | 41.53 | 41.77 | 84,311 | +0.24(+0.57%) |
Feb 05, 2020 | 41.54 | 41.64 | 41.27 | 41.54 | 550,439 | +0.59(+1.43%) |
Feb 04, 2020 | 40.67 | 40.99 | 40.65 | 40.95 | 87,623 | +0.87(+2.17%) |