Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.76 | 40.76 | 40.10 | 40.19 | 55,347 | -0.98(-2.37%) |
Apr 29, 2020 | 41.09 | 41.41 | 40.83 | 41.17 | 83,710 | +0.82(+2.04%) |
Apr 28, 2020 | 40.42 | 40.73 | 40.22 | 40.35 | 41,525 | +0.46(+1.14%) |
Apr 27, 2020 | 39.27 | 39.99 | 39.25 | 39.89 | 23,061 | +0.89(+2.29%) |
Apr 24, 2020 | 38.77 | 39.16 | 38.55 | 39.00 | 93,097 | +0.39(+1.02%) |
Apr 23, 2020 | 38.58 | 39.01 | 38.58 | 38.61 | 51,128 | -0.10(-0.25%) |
Apr 22, 2020 | 38.75 | 38.75 | 38.40 | 38.70 | 47,099 | +0.58(+1.52%) |
Apr 21, 2020 | 38.04 | 38.48 | 37.96 | 38.12 | 61,214 | -0.77(-1.98%) |
Apr 20, 2020 | 39.05 | 39.46 | 38.77 | 38.90 | 75,070 | -0.67(-1.70%) |
Apr 17, 2020 | 39.02 | 39.57 | 38.99 | 39.57 | 48,204 | +1.32(+3.45%) |
Apr 16, 2020 | 38.50 | 38.50 | 37.91 | 38.25 | 90,376 | -0.24(-0.61%) |
Apr 15, 2020 | 38.73 | 38.73 | 38.32 | 38.48 | 100,131 | -1.29(-3.24%) |
Apr 14, 2020 | 39.98 | 40.04 | 39.38 | 39.77 | 89,007 | +0.44(+1.11%) |
Apr 13, 2020 | 40.11 | 40.11 | 38.99 | 39.33 | 48,725 | -0.75(-1.87%) |
Apr 09, 2020 | 39.70 | 40.55 | 39.69 | 40.08 | 44,892 | +0.94(+2.41%) |
Apr 08, 2020 | 38.25 | 39.27 | 38.17 | 39.14 | 38,168 | +1.21(+3.18%) |
Apr 07, 2020 | 38.77 | 38.97 | 37.93 | 37.93 | 58,969 | +0.29(+0.76%) |
Apr 06, 2020 | 36.75 | 37.83 | 36.75 | 37.65 | 50,211 | +1.92(+5.36%) |
Apr 03, 2020 | 36.36 | 36.41 | 35.54 | 35.73 | 66,326 | -0.64(-1.75%) |
Apr 02, 2020 | 36.22 | 36.75 | 35.70 | 36.37 | 33,924 | +0.56(+1.55%) |
Apr 01, 2020 | 35.81 | 35.93 | 35.74 | 35.81 | 67,632 | -0.39(-1.07%) |
Mar 31, 2020 | 36.35 | 36.37 | 36.14 | 36.20 | 141,442 | -0.12(-0.32%) |
Mar 30, 2020 | 36.23 | 36.34 | 36.10 | 36.32 | 58,031 | +0.14(+0.38%) |
Mar 27, 2020 | 36.02 | 36.39 | 36.02 | 36.18 | 341,351 | -0.20(-0.54%) |
Mar 26, 2020 | 35.95 | 36.41 | 35.93 | 36.38 | 267,860 | +0.52(+1.46%) |
Mar 25, 2020 | 35.69 | 36.17 | 35.56 | 35.85 | 159,930 | +0.21(+0.59%) |
Mar 24, 2020 | 35.43 | 35.64 | 35.33 | 35.64 | 71,909 | +0.57(+1.63%) |
Mar 23, 2020 | 35.36 | 35.36 | 34.89 | 35.07 | 188,082 | -0.34(-0.95%) |
Mar 20, 2020 | 35.75 | 35.84 | 35.41 | 35.41 | 141,686 | -0.33(-0.92%) |
Mar 19, 2020 | 35.65 | 35.91 | 35.26 | 35.74 | 107,682 | -0.01(-0.03%) |
Mar 18, 2020 | 35.84 | 35.99 | 35.39 | 35.75 | 222,042 | -0.55(-1.52%) |
Mar 17, 2020 | 35.94 | 36.30 | 35.64 | 36.30 | 91,952 | +0.52(+1.45%) |
Mar 16, 2020 | 33.49 | 36.27 | 33.49 | 35.78 | 95,962 | -0.79(-2.17%) |
Mar 13, 2020 | 36.61 | 36.61 | 36.03 | 36.57 | 168,903 | +0.48(+1.32%) |
Mar 12, 2020 | 36.24 | 36.52 | 35.65 | 36.09 | 146,634 | -0.79(-2.14%) |
Mar 11, 2020 | 36.99 | 37.09 | 36.81 | 36.88 | 139,926 | -0.43(-1.15%) |
Mar 10, 2020 | 37.35 | 37.35 | 36.88 | 37.31 | 83,870 | +0.30(+0.82%) |
Mar 09, 2020 | 37.03 | 37.30 | 35.90 | 37.01 | 61,325 | -0.78(-2.07%) |
Mar 06, 2020 | 37.69 | 37.94 | 37.69 | 37.79 | 47,211 | -0.27(-0.72%) |
Mar 05, 2020 | 38.12 | 38.22 | 37.97 | 38.06 | 139,446 | -0.27(-0.72%) |
Mar 04, 2020 | 38.28 | 38.37 | 38.11 | 38.34 | 42,120 | +0.26(+0.69%) |
Mar 03, 2020 | 38.36 | 38.46 | 37.99 | 38.08 | 104,084 | -0.18(-0.48%) |
Mar 02, 2020 | 37.02 | 38.26 | 36.65 | 38.26 | 1,124,815 | +1.68(+4.59%) |
Feb 28, 2020 | 36.32 | 36.78 | 35.85 | 36.58 | 651,315 | -0.96(-2.55%) |
Feb 27, 2020 | 38.47 | 39.05 | 37.54 | 37.54 | 106,132 | -1.61(-4.12%) |
Feb 26, 2020 | 39.87 | 40.05 | 39.15 | 39.15 | 94,053 | -0.44(-1.12%) |
Feb 25, 2020 | 41.06 | 41.06 | 39.50 | 39.60 | 79,363 | -1.33(-3.26%) |
Feb 24, 2020 | 41.13 | 41.20 | 40.80 | 40.93 | 52,749 | -1.16(-2.76%) |
Feb 21, 2020 | 42.12 | 42.23 | 42.06 | 42.09 | 51,806 | -0.34(-0.80%) |
Feb 20, 2020 | 42.19 | 42.53 | 42.16 | 42.43 | 48,714 | +0.12(+0.28%) |
Feb 19, 2020 | 42.27 | 42.38 | 42.26 | 42.31 | 36,478 | +0.08(+0.20%) |
Feb 18, 2020 | 42.34 | 42.42 | 42.05 | 42.23 | 63,181 | -0.21(-0.49%) |
Feb 14, 2020 | 42.53 | 42.66 | 42.33 | 42.44 | 44,914 | -0.10(-0.25%) |
Feb 13, 2020 | 42.58 | 42.61 | 42.35 | 42.54 | 40,236 | -0.11(-0.27%) |
Feb 12, 2020 | 42.69 | 42.81 | 42.58 | 42.66 | 95,982 | +0.18(+0.43%) |
Feb 11, 2020 | 42.39 | 42.62 | 42.39 | 42.47 | 44,312 | +0.26(+0.62%) |
Feb 10, 2020 | 42.02 | 42.21 | 42.02 | 42.21 | 40,421 | +0.12(+0.27%) |
Feb 07, 2020 | 42.21 | 42.25 | 42.02 | 42.10 | 23,127 | -0.32(-0.76%) |
Feb 06, 2020 | 42.70 | 42.70 | 42.42 | 42.42 | 37,853 | -0.07(-0.16%) |
Feb 05, 2020 | 42.18 | 42.51 | 42.18 | 42.49 | 33,938 | +0.74(+1.76%) |
Feb 04, 2020 | 41.86 | 42.02 | 41.74 | 41.76 | 59,617 | +0.40(+0.96%) |