Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.48 | 38.48 | 37.24 | 37.24 | 11,624 | -1.68(-4.32%) |
Apr 29, 2020 | 37.72 | 39.11 | 37.64 | 38.92 | 9,574 | +2.02(+5.48%) |
Apr 28, 2020 | 37.49 | 37.57 | 36.83 | 36.90 | 8,178 | +0.29(+0.79%) |
Apr 27, 2020 | 36.47 | 36.79 | 36.47 | 36.61 | 6,680 | +0.58(+1.62%) |
Apr 24, 2020 | 35.20 | 36.09 | 35.10 | 36.03 | 6,974 | +0.82(+2.32%) |
Apr 23, 2020 | 35.57 | 35.88 | 35.17 | 35.21 | 9,873 | -0.27(-0.77%) |
Apr 22, 2020 | 34.73 | 35.63 | 34.73 | 35.49 | 5,769 | +1.91(+5.67%) |
Apr 21, 2020 | 34.81 | 34.81 | 33.54 | 33.58 | 5,550 | -1.67(-4.74%) |
Apr 20, 2020 | 35.73 | 35.89 | 35.14 | 35.25 | 133,818 | -0.77(-2.13%) |
Apr 17, 2020 | 36.78 | 36.78 | 35.72 | 36.02 | 14,461 | +0.36(+1.02%) |
Apr 16, 2020 | 35.25 | 35.73 | 34.92 | 35.66 | 4,668 | +0.77(+2.20%) |
Apr 15, 2020 | 34.73 | 35.02 | 34.58 | 34.89 | 6,688 | -0.98(-2.75%) |
Apr 14, 2020 | 35.62 | 36.00 | 35.36 | 35.87 | 13,181 | +1.33(+3.84%) |
Apr 13, 2020 | 34.00 | 34.60 | 33.74 | 34.55 | 6,191 | +0.32(+0.94%) |
Apr 09, 2020 | 35.01 | 35.66 | 34.02 | 34.22 | 16,307 | -0.80(-2.28%) |
Apr 08, 2020 | 34.47 | 35.02 | 33.85 | 35.02 | 8,912 | +1.39(+4.15%) |
Apr 07, 2020 | 35.50 | 35.50 | 33.63 | 33.63 | 18,189 | -0.27(-0.81%) |
Apr 06, 2020 | 32.57 | 33.90 | 32.57 | 33.90 | 120,400 | +3.47(+11.39%) |
Apr 03, 2020 | 30.18 | 30.52 | 30.18 | 30.44 | 1,230 | -0.40(-1.30%) |
Apr 02, 2020 | 30.38 | 30.84 | 30.38 | 30.84 | 6,588 | +0.71(+2.34%) |
Apr 01, 2020 | 30.68 | 31.65 | 30.10 | 30.13 | 7,202 | -2.04(-6.35%) |
Mar 31, 2020 | 33.07 | 33.43 | 32.18 | 32.18 | 5,034 | -0.64(-1.96%) |
Mar 30, 2020 | 31.90 | 32.93 | 31.82 | 32.82 | 12,757 | +1.11(+3.50%) |
Mar 27, 2020 | 32.54 | 33.90 | 31.71 | 31.71 | 7,794 | -1.69(-5.07%) |
Mar 26, 2020 | 32.12 | 33.50 | 32.04 | 33.40 | 21,290 | +1.79(+5.67%) |
Mar 25, 2020 | 31.93 | 32.90 | 30.60 | 31.61 | 10,673 | +0.26(+0.84%) |
Mar 24, 2020 | 30.77 | 31.35 | 30.06 | 31.35 | 8,493 | +3.11(+11.01%) |
Mar 23, 2020 | 27.47 | 28.51 | 27.09 | 28.24 | 18,753 | +0.64(+2.33%) |
Mar 20, 2020 | 29.63 | 30.17 | 27.52 | 27.60 | 10,069 | -0.88(-3.11%) |
Mar 19, 2020 | 27.48 | 29.12 | 26.96 | 28.48 | 46,324 | +0.29(+1.04%) |
Mar 18, 2020 | 27.98 | 29.79 | 26.73 | 28.19 | 8,302 | -2.15(-7.08%) |
Mar 17, 2020 | 28.51 | 30.66 | 26.90 | 30.34 | 52,765 | +2.74(+9.95%) |
Mar 16, 2020 | 27.26 | 30.87 | 27.26 | 27.59 | 65,844 | -4.37(-13.69%) |
Mar 13, 2020 | 31.08 | 31.97 | 29.41 | 31.97 | 32,160 | +2.77(+9.48%) |
Mar 12, 2020 | 30.44 | 31.88 | 29.20 | 29.20 | 50,729 | -3.81(-11.53%) |
Mar 11, 2020 | 34.39 | 34.39 | 32.86 | 33.00 | 14,163 | -2.15(-6.10%) |
Mar 10, 2020 | 34.06 | 35.15 | 33.51 | 35.15 | 24,157 | +2.14(+6.47%) |
Mar 09, 2020 | 32.45 | 34.62 | 31.71 | 33.01 | 66,423 | -3.08(-8.53%) |
Mar 06, 2020 | 35.61 | 36.41 | 35.30 | 36.09 | 8,425 | -0.95(-2.56%) |
Mar 05, 2020 | 37.26 | 37.72 | 36.83 | 37.04 | 3,529 | -1.06(-2.77%) |
Mar 04, 2020 | 37.22 | 38.10 | 37.09 | 38.10 | 12,095 | +1.68(+4.61%) |
Mar 03, 2020 | 37.94 | 38.17 | 36.42 | 36.42 | 15,537 | -0.80(-2.14%) |
Mar 02, 2020 | 36.73 | 37.31 | 36.30 | 37.22 | 16,256 | +1.25(+3.48%) |
Feb 28, 2020 | 34.24 | 36.25 | 34.07 | 35.97 | 15,206 | -0.01(-0.04%) |
Feb 27, 2020 | 36.04 | 36.75 | 35.92 | 35.98 | 31,199 | -1.34(-3.60%) |
Feb 26, 2020 | 37.53 | 38.26 | 37.19 | 37.32 | 19,854 | -0.19(-0.49%) |
Feb 25, 2020 | 38.92 | 38.92 | 37.30 | 37.51 | 29,486 | -1.14(-2.94%) |
Feb 24, 2020 | 38.09 | 39.18 | 37.72 | 38.65 | 62,990 | -1.69(-4.19%) |
Feb 21, 2020 | 41.26 | 41.26 | 40.23 | 40.34 | 22,296 | -1.03(-2.49%) |
Feb 20, 2020 | 41.99 | 41.99 | 40.79 | 41.37 | 10,919 | -0.96(-2.28%) |
Feb 19, 2020 | 41.38 | 42.34 | 41.38 | 42.34 | 13,449 | +1.33(+3.23%) |
Feb 18, 2020 | 41.35 | 41.35 | 40.88 | 41.01 | 9,471 | -0.85(-2.03%) |
Feb 14, 2020 | 42.60 | 42.68 | 41.64 | 41.86 | 7,089 | -0.39(-0.92%) |
Feb 13, 2020 | 41.87 | 42.61 | 41.87 | 42.25 | 8,736 | +0.00(+0.00%) |
Feb 12, 2020 | 42.24 | 42.33 | 42.00 | 42.25 | 18,179 | +0.69(+1.66%) |
Feb 11, 2020 | 41.07 | 41.83 | 41.07 | 41.56 | 7,949 | +0.91(+2.23%) |
Feb 10, 2020 | 40.09 | 40.68 | 40.09 | 40.65 | 23,209 | +0.39(+0.96%) |
Feb 07, 2020 | 40.69 | 40.69 | 40.27 | 40.27 | 17,775 | -1.08(-2.62%) |
Feb 06, 2020 | 41.43 | 41.60 | 41.22 | 41.35 | 14,415 | -0.18(-0.42%) |
Feb 05, 2020 | 41.54 | 41.69 | 40.83 | 41.53 | 8,237 | +0.90(+2.22%) |
Feb 04, 2020 | 40.40 | 41.31 | 40.29 | 40.62 | 23,607 | +1.24(+3.15%) |