Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.06 | 38.06 | 35.77 | 36.40 | 1,072,390 | -1.34(-3.54%) |
Apr 29, 2020 | 38.94 | 39.12 | 37.07 | 37.74 | 1,329,874 | -0.34(-0.89%) |
Apr 28, 2020 | 39.24 | 39.64 | 38.08 | 38.08 | 1,405,034 | -0.50(-1.29%) |
Apr 27, 2020 | 38.08 | 38.92 | 38.05 | 38.58 | 447,377 | +0.52(+1.38%) |
Apr 24, 2020 | 38.25 | 38.43 | 37.76 | 38.05 | 543,526 | -0.03(-0.07%) |
Apr 23, 2020 | 38.19 | 38.60 | 37.73 | 38.08 | 433,623 | -0.33(-0.86%) |
Apr 22, 2020 | 37.71 | 38.82 | 37.38 | 38.41 | 800,584 | +1.25(+3.37%) |
Apr 21, 2020 | 36.76 | 37.39 | 36.75 | 37.15 | 830,312 | -0.19(-0.50%) |
Apr 20, 2020 | 38.53 | 38.55 | 37.18 | 37.34 | 566,189 | -1.59(-4.09%) |
Apr 17, 2020 | 39.23 | 39.36 | 38.29 | 38.93 | 475,128 | +0.43(+1.12%) |
Apr 16, 2020 | 38.28 | 38.74 | 37.89 | 38.50 | 1,334,428 | +0.50(+1.31%) |
Apr 15, 2020 | 38.17 | 39.00 | 37.64 | 38.00 | 535,754 | -0.99(-2.54%) |
Apr 14, 2020 | 38.66 | 39.23 | 38.47 | 38.99 | 673,699 | +1.08(+2.86%) |
Apr 13, 2020 | 38.25 | 38.70 | 37.14 | 37.91 | 667,235 | -0.96(-2.48%) |
Apr 09, 2020 | 36.79 | 38.95 | 36.79 | 38.87 | 444,649 | +2.51(+6.92%) |
Apr 08, 2020 | 35.05 | 36.68 | 34.55 | 36.36 | 806,294 | +1.53(+4.40%) |
Apr 07, 2020 | 35.69 | 36.69 | 34.46 | 34.83 | 983,778 | -0.22(-0.63%) |
Apr 06, 2020 | 35.04 | 35.95 | 34.37 | 35.05 | 2,019,199 | +1.28(+3.79%) |
Apr 03, 2020 | 35.56 | 36.18 | 33.62 | 33.77 | 894,025 | -2.15(-5.99%) |
Apr 02, 2020 | 34.86 | 36.65 | 34.74 | 35.92 | 808,978 | +1.04(+2.99%) |
Apr 01, 2020 | 35.57 | 35.72 | 34.26 | 34.88 | 842,009 | -2.18(-5.89%) |
Mar 31, 2020 | 37.46 | 37.87 | 36.02 | 37.06 | 672,644 | -0.80(-2.10%) |
Mar 30, 2020 | 37.36 | 39.14 | 36.87 | 37.86 | 986,383 | +1.09(+2.97%) |
Mar 27, 2020 | 36.81 | 38.29 | 35.28 | 36.76 | 854,923 | -1.20(-3.17%) |
Mar 26, 2020 | 35.31 | 38.38 | 34.72 | 37.97 | 1,160,104 | +2.87(+8.18%) |
Mar 25, 2020 | 31.58 | 35.82 | 30.93 | 35.10 | 1,472,723 | +3.22(+10.09%) |
Mar 24, 2020 | 31.44 | 32.68 | 30.59 | 31.88 | 2,554,508 | +1.29(+4.21%) |
Mar 23, 2020 | 34.72 | 35.19 | 30.15 | 30.59 | 1,128,631 | -4.65(-13.19%) |
Mar 20, 2020 | 39.44 | 39.44 | 35.01 | 35.24 | 1,597,384 | -4.11(-10.43%) |
Mar 19, 2020 | 42.67 | 43.21 | 38.84 | 39.35 | 2,437,681 | -3.12(-7.35%) |
Mar 18, 2020 | 40.18 | 43.78 | 38.63 | 42.47 | 2,078,869 | -0.06(-0.14%) |
Mar 17, 2020 | 36.97 | 44.53 | 36.93 | 42.53 | 2,720,055 | +6.33(+17.49%) |
Mar 16, 2020 | 33.87 | 37.98 | 33.86 | 36.20 | 1,801,124 | -2.57(-6.64%) |
Mar 13, 2020 | 38.02 | 39.17 | 35.00 | 38.77 | 1,674,288 | +2.63(+7.28%) |
Mar 12, 2020 | 38.11 | 38.11 | 36.00 | 36.14 | 1,210,186 | -4.14(-10.28%) |
Mar 11, 2020 | 41.39 | 41.44 | 39.53 | 40.28 | 831,021 | -1.89(-4.48%) |
Mar 10, 2020 | 42.67 | 43.21 | 40.62 | 42.16 | 934,269 | -0.08(-0.20%) |
Mar 09, 2020 | 41.71 | 43.40 | 40.83 | 42.25 | 1,326,573 | -1.15(-2.65%) |
Mar 06, 2020 | 43.27 | 43.43 | 41.74 | 43.40 | 1,094,141 | -0.76(-1.73%) |
Mar 05, 2020 | 44.54 | 44.92 | 43.49 | 44.16 | 1,201,299 | -1.11(-2.45%) |
Mar 04, 2020 | 44.27 | 45.33 | 43.96 | 45.27 | 716,588 | +1.86(+4.29%) |
Mar 03, 2020 | 43.58 | 44.84 | 43.23 | 43.41 | 928,067 | -0.25(-0.58%) |
Mar 02, 2020 | 41.84 | 43.71 | 41.84 | 43.66 | 948,520 | +1.94(+4.65%) |
Feb 28, 2020 | 41.11 | 41.82 | 39.66 | 41.72 | 2,422,341 | -0.08(-0.18%) |
Feb 27, 2020 | 43.26 | 43.59 | 41.80 | 41.80 | 1,076,164 | -1.74(-3.99%) |
Feb 26, 2020 | 43.24 | 44.47 | 42.62 | 43.53 | 2,357,206 | -3.74(-7.90%) |
Feb 25, 2020 | 47.61 | 48.06 | 47.13 | 47.27 | 857,096 | -0.23(-0.48%) |
Feb 24, 2020 | 46.79 | 47.67 | 46.61 | 47.50 | 935,558 | +0.45(+0.95%) |
Feb 21, 2020 | 46.72 | 47.40 | 46.62 | 47.05 | 683,300 | +0.39(+0.83%) |
Feb 20, 2020 | 46.15 | 46.67 | 45.80 | 46.66 | 689,281 | +0.51(+1.11%) |
Feb 19, 2020 | 46.10 | 46.43 | 45.99 | 46.15 | 928,205 | +0.06(+0.13%) |
Feb 18, 2020 | 45.36 | 46.17 | 45.23 | 46.09 | 1,074,329 | +0.86(+1.91%) |
Feb 14, 2020 | 45.10 | 45.34 | 44.96 | 45.23 | 362,791 | +0.24(+0.54%) |
Feb 13, 2020 | 44.24 | 45.00 | 44.24 | 44.99 | 501,741 | +0.70(+1.57%) |
Feb 12, 2020 | 44.30 | 44.47 | 43.78 | 44.29 | 419,941 | -0.12(-0.26%) |
Feb 11, 2020 | 44.46 | 44.75 | 44.26 | 44.41 | 546,695 | +0.01(+0.02%) |
Feb 10, 2020 | 44.20 | 44.47 | 44.00 | 44.40 | 364,486 | +0.21(+0.48%) |
Feb 07, 2020 | 44.52 | 44.61 | 44.10 | 44.19 | 339,208 | -0.24(-0.53%) |
Feb 06, 2020 | 44.51 | 44.83 | 44.39 | 44.42 | 293,500 | -0.08(-0.17%) |
Feb 05, 2020 | 44.60 | 44.96 | 44.43 | 44.50 | 409,735 | -0.10(-0.23%) |
Feb 04, 2020 | 44.92 | 44.92 | 44.51 | 44.60 | 538,794 | -0.37(-0.82%) |