Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.58 | 38.95 | 38.50 | 38.75 | 8,819 | -0.18(-0.47%) |
Apr 29, 2020 | 38.67 | 39.14 | 38.67 | 38.93 | 50,027 | +1.23(+3.26%) |
Apr 28, 2020 | 38.19 | 38.19 | 37.70 | 37.70 | 8,597 | +0.19(+0.51%) |
Apr 27, 2020 | 37.32 | 37.58 | 37.23 | 37.51 | 8,721 | +0.46(+1.23%) |
Apr 24, 2020 | 36.75 | 37.09 | 36.62 | 37.05 | 13,908 | +0.56(+1.54%) |
Apr 23, 2020 | 36.70 | 37.13 | 36.48 | 36.49 | 20,938 | +0.13(+0.36%) |
Apr 22, 2020 | 36.36 | 36.44 | 36.19 | 36.36 | 8,706 | +0.34(+0.95%) |
Apr 21, 2020 | 36.35 | 36.35 | 35.87 | 36.02 | 3,994 | -0.56(-1.54%) |
Apr 20, 2020 | 36.68 | 37.14 | 36.58 | 36.58 | 18,345 | -0.54(-1.46%) |
Apr 17, 2020 | 36.86 | 37.17 | 36.75 | 37.12 | 27,043 | +1.26(+3.53%) |
Apr 16, 2020 | 36.11 | 36.11 | 35.53 | 35.86 | 17,654 | +0.03(+0.08%) |
Apr 15, 2020 | 35.98 | 36.09 | 35.77 | 35.83 | 8,512 | -1.70(-4.53%) |
Apr 14, 2020 | 37.53 | 37.74 | 37.35 | 37.53 | 17,689 | +0.46(+1.25%) |
Apr 13, 2020 | 37.11 | 37.13 | 36.84 | 37.07 | 7,392 | -0.43(-1.15%) |
Apr 09, 2020 | 37.21 | 37.67 | 37.13 | 37.50 | 47,133 | +1.14(+3.14%) |
Apr 08, 2020 | 36.04 | 36.36 | 36.00 | 36.36 | 9,336 | +0.87(+2.45%) |
Apr 07, 2020 | 36.47 | 36.47 | 35.49 | 35.49 | 121,542 | +0.65(+1.87%) |
Apr 06, 2020 | 34.43 | 34.83 | 34.16 | 34.83 | 16,273 | +1.72(+5.21%) |
Apr 03, 2020 | 33.07 | 33.28 | 32.92 | 33.11 | 6,733 | -0.79(-2.32%) |
Apr 02, 2020 | 33.50 | 33.97 | 33.35 | 33.90 | 14,317 | +0.48(+1.42%) |
Apr 01, 2020 | 33.71 | 34.06 | 33.33 | 33.42 | 7,915 | -1.33(-3.83%) |
Mar 31, 2020 | 34.56 | 34.93 | 34.36 | 34.75 | 16,087 | +0.47(+1.36%) |
Mar 30, 2020 | 33.85 | 34.29 | 33.74 | 34.29 | 51,913 | +0.13(+0.39%) |
Mar 27, 2020 | 33.66 | 34.53 | 33.54 | 34.15 | 54,308 | -0.83(-2.37%) |
Mar 26, 2020 | 33.65 | 34.99 | 33.65 | 34.98 | 14,670 | +1.74(+5.23%) |
Mar 25, 2020 | 32.48 | 33.71 | 32.30 | 33.24 | 3,803 | +1.37(+4.31%) |
Mar 24, 2020 | 31.47 | 32.18 | 31.43 | 31.87 | 14,986 | +2.20(+7.41%) |
Mar 23, 2020 | 29.97 | 30.39 | 29.38 | 29.67 | 155,437 | -0.12(-0.41%) |
Mar 20, 2020 | 30.89 | 30.98 | 29.79 | 29.79 | 14,901 | -0.18(-0.61%) |
Mar 19, 2020 | 29.02 | 30.04 | 28.75 | 29.98 | 208,702 | +0.78(+2.67%) |
Mar 18, 2020 | 29.59 | 30.08 | 28.94 | 29.20 | 13,479 | -2.75(-8.59%) |
Mar 17, 2020 | 31.29 | 32.15 | 30.97 | 31.94 | 40,991 | -0.49(-1.51%) |
Mar 16, 2020 | 31.06 | 33.14 | 31.06 | 32.43 | 14,593 | -4.17(-11.40%) |
Mar 13, 2020 | 36.80 | 36.80 | 34.90 | 36.61 | 48,789 | +1.28(+3.61%) |
Mar 12, 2020 | 36.00 | 36.04 | 34.63 | 35.33 | 11,271 | -4.18(-10.58%) |
Mar 11, 2020 | 40.72 | 40.74 | 39.19 | 39.51 | 18,899 | -2.36(-5.64%) |
Mar 10, 2020 | 42.17 | 42.17 | 40.72 | 41.87 | 16,777 | +1.11(+2.73%) |
Mar 09, 2020 | 41.82 | 42.19 | 40.64 | 40.76 | 47,091 | -3.50(-7.90%) |
Mar 06, 2020 | 43.95 | 44.38 | 43.85 | 44.26 | 9,934 | -0.50(-1.11%) |
Mar 05, 2020 | 45.15 | 45.46 | 44.68 | 44.75 | 2,735 | -1.74(-3.75%) |
Mar 04, 2020 | 45.90 | 46.61 | 45.77 | 46.50 | 14,684 | +1.03(+2.27%) |
Mar 03, 2020 | 46.19 | 46.45 | 45.22 | 45.47 | 17,742 | +0.14(+0.31%) |
Mar 02, 2020 | 44.83 | 45.50 | 44.53 | 45.32 | 24,294 | +0.38(+0.85%) |
Feb 28, 2020 | 44.29 | 45.05 | 44.05 | 44.94 | 37,419 | -0.36(-0.79%) |
Feb 27, 2020 | 45.83 | 46.14 | 45.30 | 45.30 | 24,641 | -1.54(-3.29%) |
Feb 26, 2020 | 47.16 | 47.53 | 46.74 | 46.84 | 22,380 | -0.14(-0.31%) |
Feb 25, 2020 | 47.99 | 47.99 | 46.98 | 46.98 | 14,987 | -1.01(-2.10%) |
Feb 24, 2020 | 48.19 | 48.23 | 47.89 | 47.99 | 20,590 | -2.19(-4.37%) |
Feb 21, 2020 | 50.38 | 50.42 | 50.11 | 50.18 | 186,435 | -0.21(-0.43%) |
Feb 20, 2020 | 50.40 | 50.48 | 50.17 | 50.39 | 1,920 | -0.04(-0.09%) |
Feb 19, 2020 | 50.47 | 50.47 | 50.38 | 50.44 | 2,862 | +0.29(+0.58%) |
Feb 18, 2020 | 50.22 | 50.22 | 50.04 | 50.15 | 11,751 | -0.20(-0.41%) |
Feb 14, 2020 | 50.46 | 50.46 | 50.35 | 50.35 | 1,766 | +0.13(+0.25%) |
Feb 13, 2020 | 50.12 | 50.37 | 50.11 | 50.23 | 6,375 | -0.22(-0.44%) |
Feb 12, 2020 | 50.39 | 50.45 | 50.33 | 50.45 | 5,789 | +0.42(+0.84%) |
Feb 11, 2020 | 49.96 | 50.10 | 49.96 | 50.03 | 2,021 | +0.56(+1.14%) |
Feb 10, 2020 | 49.33 | 49.46 | 49.33 | 49.46 | 1,953 | +0.21(+0.43%) |
Feb 07, 2020 | 49.47 | 49.47 | 49.25 | 49.25 | 5,298 | -0.62(-1.25%) |
Feb 06, 2020 | 49.91 | 49.91 | 49.81 | 49.87 | 1,369 | -0.09(-0.18%) |
Feb 05, 2020 | 50.01 | 50.01 | 49.87 | 49.96 | 5,055 | +0.37(+0.75%) |
Feb 04, 2020 | 49.51 | 49.59 | 49.47 | 49.59 | 3,921 | +0.89(+1.83%) |