Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.12 | 42.18 | 41.49 | 41.77 | 5,303 | -0.69(-1.62%) |
Apr 29, 2020 | 42.09 | 42.47 | 42.09 | 42.46 | 4,354 | +0.40(+0.94%) |
Apr 28, 2020 | 42.28 | 42.28 | 42.00 | 42.06 | 20,701 | -0.16(-0.38%) |
Apr 27, 2020 | 42.69 | 42.69 | 42.14 | 42.22 | 8,287 | -0.29(-0.69%) |
Apr 24, 2020 | 42.76 | 42.76 | 42.22 | 42.51 | 4,621 | -0.23(-0.54%) |
Apr 23, 2020 | 42.80 | 42.93 | 42.54 | 42.75 | 9,569 | -0.31(-0.72%) |
Apr 22, 2020 | 42.09 | 43.06 | 42.00 | 43.06 | 26,426 | +1.56(+3.77%) |
Apr 21, 2020 | 41.09 | 41.49 | 41.03 | 41.49 | 10,081 | -0.39(-0.94%) |
Apr 20, 2020 | 41.48 | 42.17 | 41.48 | 41.89 | 20,594 | +0.25(+0.60%) |
Apr 17, 2020 | 42.06 | 42.06 | 41.48 | 41.64 | 10,607 | -1.05(-2.45%) |
Apr 16, 2020 | 42.75 | 43.09 | 42.30 | 42.69 | 13,881 | +0.00(+0.00%) |
Apr 15, 2020 | 42.67 | 42.92 | 42.56 | 42.69 | 1,662 | -0.51(-1.19%) |
Apr 14, 2020 | 43.53 | 43.92 | 42.99 | 43.20 | 12,359 | +0.00(+0.00%) |
Apr 13, 2020 | 42.49 | 43.33 | 42.41 | 43.20 | 6,315 | +0.73(+1.71%) |
Apr 09, 2020 | 42.43 | 43.04 | 42.26 | 42.47 | 12,287 | +1.45(+3.54%) |
Apr 08, 2020 | 41.40 | 41.45 | 41.02 | 41.02 | 1,570 | -0.21(-0.51%) |
Apr 07, 2020 | 41.49 | 41.59 | 41.02 | 41.23 | 4,591 | -0.37(-0.89%) |
Apr 06, 2020 | 40.67 | 41.80 | 40.67 | 41.60 | 43,888 | +1.43(+3.57%) |
Apr 03, 2020 | 39.83 | 40.22 | 39.83 | 40.17 | 26,991 | +0.19(+0.46%) |
Apr 02, 2020 | 39.60 | 40.11 | 39.59 | 39.98 | 51,317 | +0.90(+2.31%) |
Apr 01, 2020 | 38.57 | 39.08 | 38.57 | 39.08 | 96,013 | +0.29(+0.74%) |
Mar 31, 2020 | 39.42 | 39.59 | 38.79 | 38.79 | 9,167 | -1.22(-3.05%) |
Mar 30, 2020 | 39.63 | 40.08 | 39.63 | 40.01 | 27,182 | -0.10(-0.24%) |
Mar 27, 2020 | 39.53 | 40.42 | 39.53 | 40.10 | 28,356 | +1.38(+3.57%) |
Mar 26, 2020 | 40.80 | 40.80 | 37.36 | 38.72 | 42,435 | -1.35(-3.37%) |
Mar 25, 2020 | 39.80 | 40.15 | 39.50 | 40.08 | 52,696 | -0.26(-0.64%) |
Mar 24, 2020 | 39.26 | 40.33 | 37.14 | 40.33 | 307,315 | +3.01(+8.06%) |
Mar 23, 2020 | 36.44 | 37.98 | 36.44 | 37.32 | 29,501 | +1.18(+3.27%) |
Mar 20, 2020 | 36.25 | 36.42 | 35.91 | 36.14 | 7,246 | +0.42(+1.17%) |
Mar 19, 2020 | 35.73 | 36.07 | 35.66 | 35.72 | 54,494 | -0.45(-1.24%) |
Mar 18, 2020 | 36.58 | 36.58 | 35.81 | 36.17 | 14,276 | -1.02(-2.74%) |
Mar 17, 2020 | 38.57 | 39.91 | 36.23 | 37.19 | 27,424 | +0.37(+1.01%) |
Mar 16, 2020 | 35.66 | 36.88 | 33.46 | 36.82 | 47,464 | -1.01(-2.67%) |
Mar 13, 2020 | 39.57 | 39.57 | 37.57 | 37.83 | 109,855 | -1.49(-3.78%) |
Mar 12, 2020 | 39.80 | 40.29 | 39.19 | 39.31 | 20,875 | -1.82(-4.43%) |
Mar 11, 2020 | 41.71 | 41.78 | 41.03 | 41.14 | 30,727 | -0.15(-0.36%) |
Mar 10, 2020 | 41.69 | 41.70 | 41.24 | 41.29 | 88,319 | -0.70(-1.68%) |
Mar 09, 2020 | 42.17 | 42.17 | 41.69 | 41.99 | 97,749 | -0.18(-0.43%) |
Mar 06, 2020 | 42.59 | 42.60 | 41.63 | 42.17 | 20,164 | -0.11(-0.26%) |
Mar 05, 2020 | 41.84 | 42.32 | 41.83 | 42.28 | 56,123 | +0.83(+2.01%) |
Mar 04, 2020 | 41.60 | 41.60 | 41.37 | 41.45 | 419,957 | +0.05(+0.11%) |
Mar 03, 2020 | 40.70 | 41.68 | 40.70 | 41.40 | 194,029 | +1.28(+3.18%) |
Mar 02, 2020 | 40.25 | 40.56 | 40.12 | 40.12 | 39,982 | +0.15(+0.38%) |
Feb 28, 2020 | 41.04 | 41.04 | 39.71 | 39.97 | 9,347 | -1.82(-4.35%) |
Feb 27, 2020 | 42.22 | 42.29 | 41.79 | 41.79 | 27,982 | -0.13(-0.32%) |
Feb 26, 2020 | 41.95 | 42.12 | 41.91 | 41.92 | 9,330 | +0.13(+0.32%) |
Feb 25, 2020 | 42.39 | 42.42 | 41.67 | 41.79 | 55,331 | -0.96(-2.25%) |
Feb 24, 2020 | 43.29 | 43.29 | 42.63 | 42.75 | 24,764 | +0.39(+0.91%) |
Feb 21, 2020 | 42.24 | 42.49 | 42.24 | 42.37 | 7,456 | +0.53(+1.26%) |
Feb 20, 2020 | 41.70 | 41.84 | 41.70 | 41.84 | 2,266 | +0.10(+0.23%) |
Feb 19, 2020 | 41.44 | 41.74 | 41.44 | 41.74 | 4,827 | +0.31(+0.76%) |
Feb 18, 2020 | 40.93 | 41.46 | 40.93 | 41.43 | 13,406 | +0.66(+1.63%) |
Feb 14, 2020 | 40.70 | 40.80 | 40.70 | 40.76 | 3,675 | +0.17(+0.42%) |
Feb 13, 2020 | 40.59 | 40.67 | 40.58 | 40.59 | 13,072 | +0.27(+0.67%) |
Feb 12, 2020 | 40.34 | 40.41 | 40.32 | 40.32 | 2,103 | -0.14(-0.34%) |
Feb 11, 2020 | 40.40 | 40.46 | 40.40 | 40.46 | 1,399 | -0.17(-0.41%) |
Feb 10, 2020 | 40.63 | 40.75 | 40.63 | 40.63 | 1,251 | +0.04(+0.09%) |
Feb 07, 2020 | 40.41 | 40.64 | 40.41 | 40.59 | 116,997 | +0.06(+0.14%) |
Feb 06, 2020 | 40.50 | 40.53 | 40.38 | 40.53 | 15,234 | +0.29(+0.72%) |
Feb 05, 2020 | 40.21 | 40.25 | 40.10 | 40.24 | 2,089 | +0.05(+0.13%) |
Feb 04, 2020 | 40.38 | 40.38 | 40.15 | 40.19 | 287,537 | -0.45(-1.12%) |