Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.78 | 39.42 | 37.78 | 39.25 | 130,538 | +0.14(+0.37%) |
Apr 29, 2020 | 40.07 | 40.15 | 38.99 | 39.11 | 128,027 | -0.36(-0.90%) |
Apr 28, 2020 | 39.83 | 39.92 | 38.19 | 39.46 | 204,538 | +0.04(+0.10%) |
Apr 27, 2020 | 38.19 | 39.92 | 38.19 | 39.43 | 120,858 | +1.27(+3.33%) |
Apr 24, 2020 | 36.84 | 38.51 | 36.56 | 38.16 | 147,396 | +1.35(+3.66%) |
Apr 23, 2020 | 36.16 | 37.07 | 36.07 | 36.81 | 96,328 | +0.50(+1.38%) |
Apr 22, 2020 | 35.91 | 36.55 | 35.02 | 36.31 | 92,508 | +1.26(+3.59%) |
Apr 21, 2020 | 33.71 | 35.51 | 33.49 | 35.05 | 101,139 | +0.86(+2.50%) |
Apr 20, 2020 | 34.38 | 34.58 | 33.34 | 34.20 | 83,798 | +0.28(+0.82%) |
Apr 17, 2020 | 35.61 | 35.66 | 33.72 | 33.92 | 158,734 | -1.36(-3.84%) |
Apr 16, 2020 | 34.69 | 35.60 | 34.05 | 35.27 | 127,368 | +0.92(+2.69%) |
Apr 15, 2020 | 35.19 | 35.54 | 34.23 | 34.35 | 131,493 | -1.42(-3.98%) |
Apr 14, 2020 | 37.66 | 38.20 | 34.85 | 35.77 | 143,743 | -1.32(-3.55%) |
Apr 13, 2020 | 35.30 | 37.39 | 35.11 | 37.09 | 103,705 | +1.37(+3.85%) |
Apr 09, 2020 | 37.44 | 38.44 | 35.58 | 35.71 | 181,098 | -1.59(-4.25%) |
Apr 08, 2020 | 36.25 | 37.30 | 35.05 | 37.30 | 95,236 | +1.31(+3.65%) |
Apr 07, 2020 | 38.94 | 39.19 | 35.02 | 35.99 | 160,814 | -2.92(-7.50%) |
Apr 06, 2020 | 37.68 | 39.09 | 37.04 | 38.91 | 178,072 | +2.19(+5.97%) |
Apr 03, 2020 | 33.78 | 36.92 | 32.09 | 36.72 | 131,433 | +2.59(+7.60%) |
Apr 02, 2020 | 35.17 | 35.86 | 32.16 | 34.12 | 123,825 | -1.56(-4.37%) |
Apr 01, 2020 | 34.20 | 36.81 | 33.60 | 35.68 | 121,510 | +1.07(+3.10%) |
Mar 31, 2020 | 32.50 | 35.03 | 32.46 | 34.61 | 155,057 | +2.25(+6.95%) |
Mar 30, 2020 | 31.59 | 33.83 | 30.94 | 32.36 | 92,374 | +1.30(+4.19%) |
Mar 27, 2020 | 34.02 | 34.45 | 30.83 | 31.06 | 105,941 | -3.22(-9.38%) |
Mar 26, 2020 | 32.58 | 34.55 | 32.38 | 34.27 | 108,276 | +1.88(+5.79%) |
Mar 25, 2020 | 34.88 | 35.36 | 32.22 | 32.40 | 114,928 | -2.37(-6.83%) |
Mar 24, 2020 | 37.34 | 37.34 | 32.78 | 34.77 | 145,176 | -1.19(-3.30%) |
Mar 23, 2020 | 36.64 | 37.31 | 34.35 | 35.96 | 185,496 | -0.47(-1.29%) |
Mar 20, 2020 | 39.07 | 39.43 | 35.96 | 36.43 | 206,031 | -2.24(-5.79%) |
Mar 19, 2020 | 35.94 | 39.39 | 35.89 | 38.67 | 182,514 | +2.77(+7.70%) |
Mar 18, 2020 | 38.76 | 43.07 | 34.88 | 35.90 | 185,564 | -4.91(-12.03%) |
Mar 17, 2020 | 35.23 | 41.76 | 35.03 | 40.81 | 221,289 | +5.15(+14.44%) |
Mar 16, 2020 | 33.24 | 37.16 | 33.24 | 35.66 | 171,102 | -0.45(-1.25%) |
Mar 13, 2020 | 34.99 | 36.13 | 32.95 | 36.11 | 185,553 | +2.24(+6.61%) |
Mar 12, 2020 | 34.82 | 36.45 | 33.80 | 33.87 | 238,239 | -2.45(-6.75%) |
Mar 11, 2020 | 35.62 | 36.74 | 35.32 | 36.32 | 172,115 | +0.11(+0.32%) |
Mar 10, 2020 | 38.46 | 39.09 | 35.02 | 36.21 | 145,327 | -1.62(-4.28%) |
Mar 09, 2020 | 35.69 | 38.56 | 35.54 | 37.83 | 233,561 | +0.58(+1.57%) |
Mar 06, 2020 | 36.38 | 37.40 | 36.18 | 37.24 | 159,434 | +0.09(+0.23%) |
Mar 05, 2020 | 35.92 | 37.21 | 35.76 | 37.16 | 103,732 | +0.56(+1.52%) |
Mar 04, 2020 | 35.67 | 36.75 | 35.61 | 36.60 | 69,535 | +1.23(+3.49%) |
Mar 03, 2020 | 35.78 | 36.40 | 34.86 | 35.37 | 115,077 | -0.71(-1.96%) |
Mar 02, 2020 | 34.58 | 36.14 | 34.16 | 36.07 | 99,726 | +1.84(+5.37%) |
Feb 28, 2020 | 31.77 | 34.26 | 31.22 | 34.24 | 174,478 | +2.33(+7.29%) |
Feb 27, 2020 | 30.89 | 33.11 | 30.87 | 31.91 | 323,713 | +0.54(+1.71%) |
Feb 26, 2020 | 31.95 | 32.33 | 31.35 | 31.37 | 176,161 | -0.49(-1.53%) |
Feb 25, 2020 | 33.28 | 33.28 | 31.54 | 31.86 | 196,189 | -1.45(-4.34%) |
Feb 24, 2020 | 33.97 | 34.04 | 33.25 | 33.31 | 85,887 | -1.14(-3.31%) |
Feb 21, 2020 | 34.38 | 34.74 | 34.13 | 34.45 | 58,507 | +0.09(+0.25%) |
Feb 20, 2020 | 34.69 | 34.82 | 33.76 | 34.36 | 76,152 | -0.42(-1.21%) |
Feb 19, 2020 | 35.05 | 35.32 | 34.71 | 34.78 | 74,898 | -0.27(-0.76%) |
Feb 18, 2020 | 34.73 | 35.40 | 34.54 | 35.05 | 70,186 | +0.43(+1.24%) |
Feb 14, 2020 | 35.40 | 36.02 | 34.46 | 34.62 | 56,627 | -0.65(-1.85%) |
Feb 13, 2020 | 34.41 | 35.81 | 34.41 | 35.27 | 97,846 | +0.81(+2.36%) |
Feb 12, 2020 | 34.82 | 34.82 | 34.30 | 34.46 | 75,511 | -0.22(-0.63%) |
Feb 11, 2020 | 34.07 | 34.95 | 33.83 | 34.68 | 95,414 | +0.54(+1.57%) |
Feb 10, 2020 | 35.56 | 35.90 | 34.06 | 34.14 | 97,380 | -1.38(-3.88%) |
Feb 07, 2020 | 39.46 | 39.53 | 35.52 | 35.52 | 92,567 | -4.35(-10.92%) |
Feb 06, 2020 | 40.40 | 40.40 | 36.69 | 39.87 | 218,723 | -1.05(-2.57%) |
Feb 05, 2020 | 40.90 | 41.48 | 40.49 | 40.93 | 88,413 | +0.23(+0.56%) |
Feb 04, 2020 | 41.44 | 41.44 | 40.25 | 40.70 | 75,637 | -0.45(-1.09%) |