Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.70 | 41.70 | 40.30 | 40.34 | 512,119 | -2.86(-6.63%) |
Apr 29, 2020 | 42.50 | 43.77 | 42.13 | 43.20 | 224,329 | +1.95(+4.72%) |
Apr 28, 2020 | 41.24 | 41.64 | 40.47 | 41.25 | 204,689 | +1.07(+2.65%) |
Apr 27, 2020 | 38.74 | 40.72 | 38.21 | 40.19 | 148,037 | +2.04(+5.34%) |
Apr 24, 2020 | 38.25 | 38.45 | 37.58 | 38.15 | 240,600 | +0.06(+0.15%) |
Apr 23, 2020 | 37.84 | 38.72 | 37.84 | 38.09 | 224,502 | +0.31(+0.81%) |
Apr 22, 2020 | 38.63 | 38.63 | 37.72 | 37.79 | 179,233 | -0.19(-0.51%) |
Apr 21, 2020 | 37.59 | 38.39 | 37.18 | 37.98 | 187,018 | -0.73(-1.89%) |
Apr 20, 2020 | 40.05 | 40.59 | 38.45 | 38.72 | 160,221 | -2.32(-5.64%) |
Apr 17, 2020 | 40.01 | 41.37 | 39.81 | 41.03 | 224,409 | +2.39(+6.19%) |
Apr 16, 2020 | 38.79 | 39.47 | 37.57 | 38.64 | 289,499 | -0.24(-0.62%) |
Apr 15, 2020 | 40.53 | 40.69 | 38.82 | 38.88 | 261,502 | -3.19(-7.58%) |
Apr 14, 2020 | 42.10 | 42.26 | 40.62 | 42.07 | 180,618 | +1.09(+2.67%) |
Apr 13, 2020 | 43.39 | 43.39 | 40.68 | 40.98 | 166,455 | -2.90(-6.61%) |
Apr 09, 2020 | 42.38 | 43.96 | 42.31 | 43.88 | 213,291 | +2.44(+5.88%) |
Apr 08, 2020 | 41.99 | 42.17 | 40.91 | 41.44 | 254,650 | +0.16(+0.38%) |
Apr 07, 2020 | 41.85 | 42.18 | 40.54 | 41.28 | 359,317 | +0.65(+1.61%) |
Apr 06, 2020 | 40.27 | 40.90 | 39.66 | 40.63 | 351,071 | +2.07(+5.38%) |
Apr 03, 2020 | 39.24 | 39.61 | 37.64 | 38.56 | 254,248 | -0.98(-2.47%) |
Apr 02, 2020 | 38.37 | 39.89 | 38.37 | 39.53 | 265,933 | +0.74(+1.90%) |
Apr 01, 2020 | 39.86 | 40.56 | 38.48 | 38.79 | 297,302 | -2.81(-6.76%) |
Mar 31, 2020 | 40.66 | 41.81 | 40.57 | 41.61 | 438,481 | +0.42(+1.03%) |
Mar 30, 2020 | 40.76 | 42.15 | 40.56 | 41.18 | 274,655 | +1.05(+2.62%) |
Mar 27, 2020 | 40.21 | 42.04 | 39.51 | 40.13 | 460,337 | -1.60(-3.84%) |
Mar 26, 2020 | 38.32 | 41.94 | 38.03 | 41.74 | 377,099 | +3.78(+9.96%) |
Mar 25, 2020 | 37.95 | 39.86 | 36.55 | 37.96 | 455,401 | -0.28(-0.72%) |
Mar 24, 2020 | 36.14 | 38.23 | 36.03 | 38.23 | 375,044 | +3.74(+10.85%) |
Mar 23, 2020 | 35.12 | 35.34 | 32.82 | 34.49 | 520,413 | -0.49(-1.40%) |
Mar 20, 2020 | 36.61 | 38.67 | 34.59 | 34.98 | 544,725 | -1.36(-3.73%) |
Mar 19, 2020 | 36.25 | 37.82 | 34.95 | 36.33 | 485,702 | -0.02(-0.05%) |
Mar 18, 2020 | 36.13 | 39.16 | 35.28 | 36.35 | 423,430 | -2.05(-5.33%) |
Mar 17, 2020 | 35.11 | 38.68 | 34.58 | 38.40 | 527,225 | +3.54(+10.16%) |
Mar 16, 2020 | 30.42 | 38.77 | 30.42 | 34.86 | 471,823 | -6.17(-15.03%) |
Mar 13, 2020 | 38.53 | 41.03 | 36.73 | 41.03 | 589,088 | +4.10(+11.11%) |
Mar 12, 2020 | 39.28 | 40.94 | 36.40 | 36.92 | 513,976 | -4.43(-10.70%) |
Mar 11, 2020 | 41.54 | 42.44 | 40.72 | 41.35 | 322,914 | -1.19(-2.80%) |
Mar 10, 2020 | 42.93 | 43.44 | 41.18 | 42.54 | 463,402 | +0.46(+1.10%) |
Mar 09, 2020 | 43.27 | 43.87 | 41.83 | 42.08 | 372,827 | -2.94(-6.53%) |
Mar 06, 2020 | 43.94 | 45.17 | 43.45 | 45.02 | 275,616 | +0.23(+0.51%) |
Mar 05, 2020 | 45.11 | 46.26 | 44.22 | 44.79 | 302,117 | -1.59(-3.42%) |
Mar 04, 2020 | 45.15 | 46.43 | 44.85 | 46.37 | 289,827 | +1.83(+4.12%) |
Mar 03, 2020 | 44.93 | 46.75 | 44.34 | 44.54 | 310,539 | -0.51(-1.13%) |
Mar 02, 2020 | 43.99 | 45.54 | 43.45 | 45.05 | 390,029 | +1.40(+3.21%) |
Feb 28, 2020 | 44.19 | 45.02 | 43.24 | 43.64 | 447,972 | -1.61(-3.56%) |
Feb 27, 2020 | 45.03 | 46.07 | 44.53 | 45.26 | 305,148 | -0.46(-1.01%) |
Feb 26, 2020 | 46.01 | 46.76 | 45.63 | 45.72 | 360,135 | -0.06(-0.14%) |
Feb 25, 2020 | 46.56 | 46.81 | 45.76 | 45.78 | 327,458 | -0.74(-1.59%) |
Feb 24, 2020 | 45.14 | 47.09 | 45.07 | 46.52 | 446,750 | -0.11(-0.24%) |
Feb 21, 2020 | 45.14 | 46.75 | 45.04 | 46.63 | 450,141 | +1.49(+3.31%) |
Feb 20, 2020 | 46.17 | 46.75 | 43.97 | 45.14 | 415,769 | -2.03(-4.30%) |
Feb 19, 2020 | 47.65 | 47.85 | 47.03 | 47.17 | 163,238 | -0.37(-0.78%) |
Feb 18, 2020 | 48.16 | 48.46 | 47.29 | 47.53 | 431,029 | -0.74(-1.53%) |
Feb 14, 2020 | 48.83 | 48.83 | 47.98 | 48.27 | 237,978 | -0.63(-1.28%) |
Feb 13, 2020 | 49.26 | 49.51 | 48.78 | 48.90 | 367,979 | -0.77(-1.56%) |
Feb 12, 2020 | 50.33 | 50.44 | 49.57 | 49.67 | 332,770 | -0.42(-0.85%) |
Feb 11, 2020 | 50.49 | 50.72 | 49.59 | 50.10 | 189,657 | -0.15(-0.29%) |
Feb 10, 2020 | 50.16 | 50.64 | 50.02 | 50.25 | 162,645 | -0.06(-0.13%) |
Feb 07, 2020 | 51.94 | 51.94 | 50.15 | 50.31 | 151,529 | -1.78(-3.42%) |
Feb 06, 2020 | 52.59 | 52.59 | 51.82 | 52.09 | 108,599 | -0.40(-0.76%) |
Feb 05, 2020 | 52.57 | 52.60 | 51.96 | 52.49 | 127,874 | +0.38(+0.73%) |
Feb 04, 2020 | 52.38 | 52.67 | 51.95 | 52.11 | 104,299 | +0.37(+0.71%) |