Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.92 | 40.01 | 38.03 | 39.79 | 801,472 | +1.15(+2.97%) |
Apr 29, 2020 | 39.79 | 39.79 | 38.01 | 38.64 | 519,830 | -0.40(-1.03%) |
Apr 28, 2020 | 38.43 | 39.32 | 38.23 | 39.04 | 477,064 | +0.96(+2.51%) |
Apr 27, 2020 | 38.23 | 38.53 | 37.80 | 38.09 | 458,283 | -0.05(-0.12%) |
Apr 24, 2020 | 38.18 | 38.54 | 37.94 | 38.13 | 749,554 | -0.05(-0.12%) |
Apr 23, 2020 | 37.02 | 38.41 | 36.86 | 38.18 | 1,136,064 | +1.34(+3.63%) |
Apr 22, 2020 | 35.20 | 37.49 | 35.17 | 36.84 | 1,089,701 | +2.48(+7.21%) |
Apr 21, 2020 | 34.84 | 35.74 | 33.98 | 34.37 | 870,934 | -1.12(-3.17%) |
Apr 20, 2020 | 35.47 | 35.97 | 35.12 | 35.49 | 504,186 | -0.85(-2.33%) |
Apr 17, 2020 | 35.68 | 36.42 | 34.90 | 36.34 | 710,876 | +1.60(+4.60%) |
Apr 16, 2020 | 34.07 | 35.22 | 33.54 | 34.74 | 862,420 | +0.92(+2.71%) |
Apr 15, 2020 | 33.51 | 33.85 | 31.97 | 33.82 | 605,323 | -0.63(-1.84%) |
Apr 14, 2020 | 34.79 | 35.59 | 34.34 | 34.45 | 713,408 | +0.41(+1.21%) |
Apr 13, 2020 | 34.50 | 34.82 | 33.30 | 34.04 | 664,535 | -0.53(-1.53%) |
Apr 09, 2020 | 34.02 | 36.49 | 33.59 | 34.57 | 1,054,685 | +1.73(+5.28%) |
Apr 08, 2020 | 32.02 | 33.20 | 31.71 | 32.84 | 632,318 | +1.55(+4.96%) |
Apr 07, 2020 | 32.63 | 33.11 | 30.55 | 31.29 | 915,741 | -0.50(-1.57%) |
Apr 06, 2020 | 31.09 | 32.78 | 30.97 | 31.79 | 689,933 | +1.83(+6.10%) |
Apr 03, 2020 | 30.27 | 30.50 | 29.50 | 29.96 | 642,872 | -0.54(-1.76%) |
Apr 02, 2020 | 31.25 | 32.28 | 29.83 | 30.50 | 891,635 | -1.40(-4.39%) |
Apr 01, 2020 | 32.71 | 33.60 | 31.46 | 31.90 | 816,540 | -2.12(-6.23%) |
Mar 31, 2020 | 34.20 | 34.35 | 33.35 | 34.02 | 671,612 | +0.19(+0.56%) |
Mar 30, 2020 | 32.10 | 34.27 | 31.43 | 33.83 | 525,341 | +2.10(+6.61%) |
Mar 27, 2020 | 32.08 | 32.58 | 31.34 | 31.73 | 792,657 | -1.45(-4.36%) |
Mar 26, 2020 | 30.74 | 34.29 | 30.62 | 33.18 | 1,134,634 | +2.44(+7.95%) |
Mar 25, 2020 | 29.89 | 31.40 | 28.01 | 30.74 | 1,914,000 | +1.38(+4.69%) |
Mar 24, 2020 | 28.69 | 30.11 | 27.56 | 29.36 | 1,330,246 | +2.86(+10.78%) |
Mar 23, 2020 | 29.28 | 29.51 | 26.11 | 26.50 | 1,601,983 | -3.32(-11.14%) |
Mar 20, 2020 | 26.68 | 30.97 | 26.21 | 29.83 | 1,832,807 | +4.19(+16.36%) |
Mar 19, 2020 | 25.47 | 28.08 | 25.20 | 25.63 | 3,700,840 | +0.19(+0.75%) |
Mar 18, 2020 | 33.56 | 33.73 | 22.95 | 25.44 | 2,727,524 | -10.52(-29.26%) |
Mar 17, 2020 | 31.35 | 36.52 | 30.31 | 35.97 | 1,585,448 | +5.36(+17.50%) |
Mar 16, 2020 | 33.12 | 34.38 | 30.32 | 30.61 | 1,956,714 | -6.82(-18.22%) |
Mar 13, 2020 | 38.05 | 38.76 | 35.85 | 37.43 | 1,492,157 | +1.86(+5.23%) |
Mar 12, 2020 | 41.14 | 41.14 | 33.90 | 35.57 | 3,308,971 | -6.80(-16.06%) |
Mar 11, 2020 | 43.28 | 43.65 | 41.87 | 42.37 | 1,332,258 | -1.46(-3.34%) |
Mar 10, 2020 | 43.38 | 44.37 | 42.52 | 43.84 | 1,675,386 | +1.04(+2.42%) |
Mar 09, 2020 | 44.76 | 45.37 | 42.77 | 42.80 | 1,540,993 | -3.48(-7.52%) |
Mar 06, 2020 | 46.67 | 46.91 | 45.70 | 46.28 | 1,145,188 | -1.56(-3.26%) |
Mar 05, 2020 | 47.17 | 48.09 | 46.98 | 47.84 | 1,063,363 | +0.22(+0.47%) |
Mar 04, 2020 | 46.89 | 47.67 | 46.51 | 47.62 | 678,244 | +1.18(+2.54%) |
Mar 03, 2020 | 46.93 | 47.44 | 46.10 | 46.44 | 611,203 | -0.36(-0.78%) |
Mar 02, 2020 | 45.71 | 47.24 | 45.60 | 46.80 | 816,992 | +1.18(+2.58%) |
Feb 28, 2020 | 45.00 | 45.74 | 44.49 | 45.62 | 1,549,922 | -0.14(-0.31%) |
Feb 27, 2020 | 46.02 | 46.70 | 45.76 | 45.77 | 1,040,576 | -0.67(-1.45%) |
Feb 26, 2020 | 47.10 | 47.56 | 45.96 | 46.44 | 904,606 | -0.81(-1.71%) |
Feb 25, 2020 | 48.24 | 48.61 | 47.01 | 47.25 | 1,023,151 | -0.92(-1.91%) |
Feb 24, 2020 | 47.66 | 48.54 | 47.48 | 48.16 | 831,750 | -0.12(-0.25%) |
Feb 21, 2020 | 48.48 | 48.74 | 48.01 | 48.28 | 433,427 | -0.15(-0.31%) |
Feb 20, 2020 | 48.71 | 48.95 | 47.94 | 48.43 | 561,170 | -0.02(-0.03%) |
Feb 19, 2020 | 48.42 | 48.67 | 48.28 | 48.45 | 577,643 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.80 | 47.82 | 48.44 | 1,050,032 | +0.93(+1.95%) |
Feb 14, 2020 | 46.88 | 47.61 | 46.69 | 47.52 | 570,445 | +0.78(+1.66%) |
Feb 13, 2020 | 46.27 | 46.96 | 46.20 | 46.74 | 567,590 | +0.42(+0.91%) |
Feb 12, 2020 | 46.25 | 46.60 | 45.80 | 46.32 | 395,732 | +0.08(+0.17%) |
Feb 11, 2020 | 46.23 | 46.53 | 46.03 | 46.24 | 393,952 | +0.13(+0.29%) |
Feb 10, 2020 | 45.32 | 46.11 | 45.32 | 46.11 | 359,077 | +0.75(+1.66%) |
Feb 07, 2020 | 45.68 | 45.95 | 45.30 | 45.36 | 814,524 | -0.34(-0.74%) |
Feb 06, 2020 | 44.81 | 45.81 | 44.63 | 45.70 | 1,001,340 | +0.98(+2.19%) |
Feb 05, 2020 | 44.65 | 44.85 | 44.52 | 44.72 | 377,290 | -0.01(-0.03%) |
Feb 04, 2020 | 45.00 | 45.09 | 44.62 | 44.73 | 537,227 | -0.31(-0.68%) |