Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.90 | 37.40 | 35.90 | 36.37 | 213,085 | -0.88(-2.37%) |
Apr 29, 2020 | 36.45 | 37.45 | 36.45 | 37.25 | 202,305 | +0.37(+1.01%) |
Apr 28, 2020 | 36.80 | 37.45 | 36.80 | 36.88 | 255,840 | +0.16(+0.44%) |
Apr 27, 2020 | 35.28 | 37.97 | 35.28 | 36.72 | 278,547 | +0.57(+1.58%) |
Apr 24, 2020 | 35.15 | 36.50 | 35.15 | 36.15 | 165,200 | +0.31(+0.86%) |
Apr 23, 2020 | 36.99 | 36.99 | 34.66 | 35.84 | 234,918 | -0.29(-0.80%) |
Apr 22, 2020 | 36.25 | 36.40 | 36.05 | 36.13 | 282,263 | +0.28(+0.78%) |
Apr 21, 2020 | 35.67 | 36.34 | 35.67 | 35.85 | 320,808 | -1.21(-3.28%) |
Apr 20, 2020 | 36.02 | 37.42 | 36.02 | 37.06 | 312,669 | -0.39(-1.03%) |
Apr 17, 2020 | 36.10 | 37.50 | 36.10 | 37.45 | 554,100 | +1.81(+5.08%) |
Apr 16, 2020 | 35.84 | 35.84 | 34.61 | 35.64 | 227,113 | -0.45(-1.25%) |
Apr 15, 2020 | 34.80 | 36.22 | 34.80 | 36.09 | 346,577 | -1.32(-3.53%) |
Apr 14, 2020 | 36.49 | 37.95 | 36.33 | 37.41 | 326,835 | +0.76(+2.07%) |
Apr 13, 2020 | 36.00 | 37.12 | 36.00 | 36.65 | 306,713 | +0.00(+0.00%) |
Apr 09, 2020 | 35.86 | 37.17 | 35.59 | 36.65 | 237,600 | -0.90(-2.38%) |
Apr 08, 2020 | 37.06 | 39.00 | 35.13 | 37.55 | 238,800 | +0.15(+0.40%) |
Apr 07, 2020 | 39.00 | 39.00 | 37.05 | 37.40 | 286,646 | +0.29(+0.77%) |
Apr 06, 2020 | 35.62 | 37.11 | 35.62 | 37.11 | 416,431 | +1.27(+3.54%) |
Apr 03, 2020 | 36.25 | 37.40 | 35.71 | 35.84 | 402,800 | -0.42(-1.16%) |
Apr 02, 2020 | 36.64 | 36.64 | 35.40 | 36.26 | 480,369 | +1.27(+3.63%) |
Apr 01, 2020 | 35.64 | 35.82 | 34.95 | 34.99 | 331,763 | -1.00(-2.78%) |
Mar 31, 2020 | 34.35 | 36.50 | 34.35 | 35.99 | 291,130 | +0.53(+1.49%) |
Mar 30, 2020 | 35.16 | 35.70 | 35.11 | 35.46 | 384,557 | +1.06(+3.08%) |
Mar 27, 2020 | 34.10 | 36.27 | 34.09 | 34.40 | 706,800 | -1.70(-4.71%) |
Mar 26, 2020 | 34.80 | 36.15 | 34.80 | 36.10 | 603,295 | +0.70(+1.98%) |
Mar 25, 2020 | 33.22 | 36.34 | 33.18 | 35.40 | 451,727 | +1.78(+5.29%) |
Mar 24, 2020 | 31.33 | 35.04 | 31.13 | 33.62 | 461,725 | +1.99(+6.29%) |
Mar 23, 2020 | 31.15 | 32.42 | 31.15 | 31.63 | 637,922 | -0.75(-2.32%) |
Mar 20, 2020 | 32.15 | 34.90 | 32.13 | 32.38 | 457,100 | +0.85(+2.70%) |
Mar 19, 2020 | 30.55 | 32.15 | 30.50 | 31.53 | 870,380 | -1.35(-4.11%) |
Mar 18, 2020 | 32.69 | 34.37 | 31.35 | 32.88 | 688,386 | -2.00(-5.73%) |
Mar 17, 2020 | 33.13 | 35.87 | 33.10 | 34.88 | 515,669 | +2.47(+7.62%) |
Mar 16, 2020 | 30.55 | 33.68 | 30.55 | 32.41 | 513,814 | -3.38(-9.44%) |
Mar 13, 2020 | 35.88 | 36.36 | 34.06 | 35.79 | 529,400 | +2.36(+7.06%) |
Mar 12, 2020 | 32.68 | 35.40 | 32.68 | 33.43 | 403,653 | -3.12(-8.54%) |
Mar 11, 2020 | 36.98 | 37.45 | 36.34 | 36.55 | 392,309 | -0.98(-2.61%) |
Mar 10, 2020 | 36.60 | 37.54 | 36.60 | 37.53 | 395,935 | +0.93(+2.54%) |
Mar 09, 2020 | 35.02 | 37.11 | 35.02 | 36.60 | 286,412 | -2.45(-6.27%) |
Mar 06, 2020 | 37.92 | 39.13 | 37.92 | 39.05 | 196,700 | -0.35(-0.89%) |
Mar 05, 2020 | 38.81 | 39.81 | 38.80 | 39.40 | 236,371 | +0.33(+0.84%) |
Mar 04, 2020 | 38.15 | 39.20 | 38.15 | 39.07 | 322,526 | +0.24(+0.62%) |
Mar 03, 2020 | 38.13 | 39.46 | 38.13 | 38.83 | 293,951 | -0.67(-1.70%) |
Mar 02, 2020 | 39.07 | 39.50 | 38.73 | 39.50 | 356,926 | -0.21(-0.53%) |
Feb 28, 2020 | 38.23 | 39.73 | 38.18 | 39.71 | 371,200 | +0.23(+0.58%) |
Feb 27, 2020 | 38.65 | 40.30 | 38.65 | 39.48 | 408,064 | -0.37(-0.93%) |
Feb 26, 2020 | 39.24 | 40.08 | 39.24 | 39.85 | 267,767 | +1.00(+2.57%) |
Feb 25, 2020 | 38.98 | 39.66 | 38.80 | 38.85 | 269,067 | -0.33(-0.84%) |
Feb 24, 2020 | 38.28 | 40.01 | 38.28 | 39.18 | 207,562 | -1.65(-4.04%) |
Feb 21, 2020 | 41.14 | 41.14 | 40.56 | 40.83 | 218,300 | +0.07(+0.17%) |
Feb 20, 2020 | 40.35 | 41.20 | 40.35 | 40.76 | 195,875 | -0.42(-1.02%) |
Feb 19, 2020 | 41.49 | 41.49 | 40.55 | 41.18 | 158,219 | +0.16(+0.40%) |
Feb 18, 2020 | 41.72 | 41.72 | 40.43 | 41.02 | 161,595 | -0.45(-1.10%) |
Feb 14, 2020 | 41.40 | 41.58 | 41.23 | 41.47 | 247,100 | +0.09(+0.22%) |
Feb 13, 2020 | 41.92 | 41.92 | 40.70 | 41.38 | 224,507 | -0.65(-1.55%) |
Feb 12, 2020 | 41.78 | 42.73 | 41.77 | 42.03 | 146,341 | +0.39(+0.94%) |
Feb 11, 2020 | 40.67 | 42.00 | 40.67 | 41.64 | 132,942 | +0.68(+1.66%) |
Feb 10, 2020 | 40.08 | 40.97 | 40.08 | 40.96 | 118,106 | +0.05(+0.12%) |
Feb 07, 2020 | 40.33 | 41.73 | 40.33 | 40.91 | 156,700 | -0.76(-1.81%) |
Feb 06, 2020 | 41.42 | 41.80 | 41.12 | 41.66 | 176,609 | +0.49(+1.20%) |
Feb 05, 2020 | 41.48 | 41.48 | 40.95 | 41.17 | 149,389 | -0.19(-0.46%) |
Feb 04, 2020 | 41.01 | 41.84 | 41.01 | 41.36 | 232,377 | +0.63(+1.55%) |