Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.13 | 36.35 | 35.93 | 36.31 | 24,067 | +0.18(+0.51%) |
Apr 29, 2020 | 35.69 | 36.15 | 35.69 | 36.12 | 108,791 | +0.81(+2.30%) |
Apr 28, 2020 | 35.19 | 35.32 | 35.13 | 35.31 | 923 | -0.15(-0.43%) |
Apr 27, 2020 | 35.41 | 35.56 | 35.36 | 35.46 | 1,341 | -0.05(-0.14%) |
Apr 24, 2020 | 35.53 | 35.62 | 35.52 | 35.52 | 1,228 | +0.00(+0.00%) |
Apr 23, 2020 | 35.38 | 35.60 | 35.38 | 35.52 | 3,126 | +0.15(+0.44%) |
Apr 22, 2020 | 35.39 | 35.40 | 35.34 | 35.36 | 1,693 | -0.14(-0.39%) |
Apr 21, 2020 | 35.35 | 35.55 | 35.33 | 35.50 | 45,456 | -0.40(-1.12%) |
Apr 20, 2020 | 36.01 | 36.01 | 35.90 | 35.90 | 625 | -0.23(-0.64%) |
Apr 17, 2020 | 36.20 | 36.20 | 36.00 | 36.13 | 2,580 | +0.13(+0.36%) |
Apr 16, 2020 | 36.28 | 36.29 | 35.85 | 36.00 | 28,038 | -0.40(-1.09%) |
Apr 15, 2020 | 36.53 | 36.53 | 36.33 | 36.40 | 4,629 | -0.30(-0.83%) |
Apr 14, 2020 | 36.70 | 36.82 | 36.63 | 36.70 | 1,361 | +0.26(+0.72%) |
Apr 13, 2020 | 35.93 | 36.48 | 35.93 | 36.44 | 4,977 | +0.01(+0.02%) |
Apr 09, 2020 | 35.68 | 36.44 | 35.68 | 36.43 | 8,108 | +1.00(+2.81%) |
Apr 08, 2020 | 35.20 | 35.58 | 35.20 | 35.43 | 10,204 | -0.02(-0.06%) |
Apr 07, 2020 | 35.23 | 35.56 | 35.22 | 35.45 | 6,510 | +0.54(+1.54%) |
Apr 06, 2020 | 35.05 | 35.19 | 34.69 | 34.92 | 24,192 | +0.08(+0.22%) |
Apr 03, 2020 | 34.98 | 35.06 | 34.84 | 34.84 | 1,228 | -0.01(-0.03%) |
Apr 02, 2020 | 34.92 | 34.92 | 34.74 | 34.85 | 3,510 | +0.35(+1.01%) |
Apr 01, 2020 | 34.80 | 34.98 | 34.43 | 34.50 | 18,181 | -0.69(-1.97%) |
Mar 31, 2020 | 35.02 | 35.70 | 35.02 | 35.20 | 12,467 | -0.15(-0.44%) |
Mar 30, 2020 | 34.95 | 36.15 | 34.95 | 35.35 | 24,057 | -0.07(-0.19%) |
Mar 27, 2020 | 35.32 | 35.61 | 35.31 | 35.42 | 3,454 | -0.52(-1.43%) |
Mar 26, 2020 | 35.98 | 36.21 | 35.72 | 35.94 | 22,615 | +0.88(+2.52%) |
Mar 25, 2020 | 34.56 | 35.54 | 34.48 | 35.05 | 45,689 | +1.52(+4.54%) |
Mar 24, 2020 | 33.51 | 33.53 | 33.20 | 33.53 | 9,399 | +0.87(+2.66%) |
Mar 23, 2020 | 31.94 | 33.05 | 31.94 | 32.66 | 31,697 | -0.12(-0.38%) |
Mar 20, 2020 | 32.40 | 33.32 | 32.40 | 32.78 | 128,820 | +1.50(+4.80%) |
Mar 19, 2020 | 31.57 | 31.62 | 31.12 | 31.28 | 38,689 | -0.41(-1.30%) |
Mar 18, 2020 | 33.02 | 33.77 | 31.68 | 31.70 | 136,689 | -2.53(-7.39%) |
Mar 17, 2020 | 35.55 | 35.88 | 34.14 | 34.22 | 85,815 | -1.48(-4.15%) |
Mar 16, 2020 | 36.06 | 36.63 | 35.24 | 35.71 | 26,319 | -1.64(-4.38%) |
Mar 13, 2020 | 37.31 | 37.58 | 37.23 | 37.34 | 10,488 | +0.21(+0.56%) |
Mar 12, 2020 | 37.89 | 37.89 | 36.96 | 37.14 | 8,840 | -1.90(-4.88%) |
Mar 11, 2020 | 39.39 | 39.61 | 39.04 | 39.04 | 7,734 | -0.96(-2.41%) |
Mar 10, 2020 | 40.81 | 40.81 | 39.72 | 40.00 | 10,385 | +0.71(+1.81%) |
Mar 09, 2020 | 40.71 | 40.71 | 39.29 | 39.29 | 4,155 | -2.57(-6.15%) |
Mar 06, 2020 | 41.95 | 41.95 | 41.79 | 41.86 | 4,071 | -0.28(-0.66%) |
Mar 05, 2020 | 42.30 | 42.30 | 42.14 | 42.14 | 13,898 | -0.27(-0.63%) |
Mar 04, 2020 | 42.47 | 42.51 | 42.41 | 42.41 | 9,796 | +0.29(+0.70%) |
Mar 03, 2020 | 42.02 | 42.22 | 42.02 | 42.12 | 3,214 | +0.37(+0.89%) |
Mar 02, 2020 | 41.61 | 41.74 | 41.61 | 41.74 | 44,686 | +0.29(+0.70%) |
Feb 28, 2020 | 41.25 | 41.45 | 41.02 | 41.45 | 10,858 | -0.13(-0.30%) |
Feb 27, 2020 | 41.70 | 41.70 | 41.44 | 41.58 | 11,916 | -0.41(-0.98%) |
Feb 26, 2020 | 41.99 | 42.04 | 41.99 | 41.99 | 17,475 | -0.05(-0.13%) |
Feb 25, 2020 | 42.26 | 42.26 | 42.05 | 42.05 | 7,286 | -0.28(-0.66%) |
Feb 24, 2020 | 42.39 | 42.39 | 42.31 | 42.33 | 9,543 | -0.14(-0.32%) |
Feb 21, 2020 | 42.50 | 42.54 | 42.46 | 42.46 | 5,200 | +0.05(+0.11%) |
Feb 20, 2020 | 42.44 | 42.45 | 42.37 | 42.42 | 9,191 | +0.01(+0.02%) |
Feb 19, 2020 | 42.39 | 42.41 | 42.37 | 42.41 | 2,636 | +0.10(+0.23%) |
Feb 18, 2020 | 42.32 | 42.32 | 42.28 | 42.31 | 5,296 | +0.03(+0.06%) |
Feb 14, 2020 | 42.27 | 42.31 | 42.25 | 42.29 | 3,467 | +0.12(+0.28%) |
Feb 13, 2020 | 42.15 | 42.17 | 42.11 | 42.17 | 9,073 | +0.05(+0.12%) |
Feb 12, 2020 | 42.11 | 42.15 | 42.11 | 42.12 | 15,052 | +0.06(+0.14%) |
Feb 11, 2020 | 42.10 | 42.10 | 42.06 | 42.06 | 9,232 | +0.09(+0.22%) |
Feb 10, 2020 | 42.01 | 42.01 | 41.97 | 41.97 | 3,914 | -0.04(-0.11%) |
Feb 07, 2020 | 42.01 | 42.03 | 42.00 | 42.01 | 10,154 | -0.00(-0.01%) |
Feb 06, 2020 | 42.03 | 42.09 | 42.02 | 42.02 | 6,293 | +0.08(+0.19%) |
Feb 05, 2020 | 41.93 | 41.97 | 41.90 | 41.94 | 82,519 | +0.05(+0.12%) |
Feb 04, 2020 | 41.98 | 41.98 | 41.83 | 41.88 | 45,907 | -0.09(-0.21%) |