Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.82 | 38.99 | 38.04 | 38.04 | 30,831 | -1.34(-3.39%) |
Apr 29, 2020 | 39.55 | 39.73 | 38.95 | 39.38 | 22,379 | +0.56(+1.44%) |
Apr 28, 2020 | 40.26 | 40.42 | 38.53 | 38.82 | 44,911 | -0.69(-1.74%) |
Apr 27, 2020 | 39.52 | 40.09 | 39.19 | 39.51 | 43,499 | +0.53(+1.36%) |
Apr 24, 2020 | 37.52 | 39.01 | 37.52 | 38.98 | 34,380 | +1.54(+4.10%) |
Apr 23, 2020 | 38.34 | 38.42 | 37.44 | 37.44 | 35,451 | +0.10(+0.27%) |
Apr 22, 2020 | 37.59 | 37.59 | 36.92 | 37.34 | 33,893 | +0.66(+1.80%) |
Apr 21, 2020 | 37.58 | 37.65 | 36.23 | 36.68 | 23,877 | -1.27(-3.34%) |
Apr 20, 2020 | 36.50 | 38.70 | 36.45 | 37.95 | 60,791 | +1.10(+2.98%) |
Apr 17, 2020 | 36.35 | 36.86 | 36.00 | 36.85 | 38,790 | +1.77(+5.03%) |
Apr 16, 2020 | 35.04 | 35.24 | 34.20 | 35.09 | 30,813 | +0.52(+1.50%) |
Apr 15, 2020 | 34.68 | 35.17 | 34.22 | 34.57 | 34,791 | -1.26(-3.51%) |
Apr 14, 2020 | 34.95 | 35.95 | 34.95 | 35.83 | 31,702 | +1.40(+4.06%) |
Apr 13, 2020 | 34.13 | 34.58 | 33.88 | 34.43 | 21,701 | +0.15(+0.44%) |
Apr 09, 2020 | 33.74 | 34.65 | 33.74 | 34.28 | 39,091 | +0.96(+2.87%) |
Apr 08, 2020 | 32.40 | 33.35 | 32.15 | 33.32 | 27,438 | +1.39(+4.34%) |
Apr 07, 2020 | 33.24 | 33.52 | 31.94 | 31.94 | 35,997 | -0.60(-1.84%) |
Apr 06, 2020 | 31.38 | 32.54 | 31.38 | 32.53 | 59,735 | +2.89(+9.76%) |
Apr 03, 2020 | 30.23 | 30.34 | 29.41 | 29.64 | 38,088 | -0.64(-2.11%) |
Apr 02, 2020 | 29.50 | 30.28 | 29.15 | 30.28 | 28,997 | +0.75(+2.53%) |
Apr 01, 2020 | 30.59 | 31.00 | 29.53 | 29.53 | 170,259 | -2.10(-6.62%) |
Mar 31, 2020 | 31.82 | 32.11 | 31.06 | 31.63 | 22,694 | -0.39(-1.22%) |
Mar 30, 2020 | 31.26 | 32.02 | 30.80 | 32.02 | 54,191 | +0.88(+2.82%) |
Mar 27, 2020 | 30.92 | 31.92 | 30.83 | 31.14 | 50,217 | -0.84(-2.62%) |
Mar 26, 2020 | 31.15 | 32.45 | 30.12 | 31.98 | 96,427 | +1.00(+3.22%) |
Mar 25, 2020 | 30.89 | 31.83 | 30.37 | 30.98 | 51,020 | +0.19(+0.62%) |
Mar 24, 2020 | 29.84 | 30.84 | 29.76 | 30.79 | 84,440 | +2.09(+7.26%) |
Mar 23, 2020 | 28.25 | 29.31 | 27.44 | 28.70 | 171,850 | -0.14(-0.48%) |
Mar 20, 2020 | 29.20 | 30.05 | 28.48 | 28.84 | 47,510 | +0.24(+0.84%) |
Mar 19, 2020 | 26.28 | 28.93 | 25.05 | 28.60 | 76,330 | +1.91(+7.14%) |
Mar 18, 2020 | 25.93 | 27.82 | 25.04 | 26.70 | 100,229 | -1.02(-3.67%) |
Mar 17, 2020 | 26.69 | 28.24 | 25.53 | 27.72 | 208,842 | +1.24(+4.67%) |
Mar 16, 2020 | 28.00 | 29.11 | 26.27 | 26.48 | 140,538 | -4.95(-15.75%) |
Mar 13, 2020 | 31.20 | 31.43 | 27.95 | 31.43 | 158,670 | +1.99(+6.74%) |
Mar 12, 2020 | 30.96 | 31.80 | 29.44 | 29.44 | 298,498 | -4.07(-12.15%) |
Mar 11, 2020 | 35.26 | 36.13 | 33.08 | 33.51 | 111,438 | -2.98(-8.17%) |
Mar 10, 2020 | 36.53 | 36.53 | 34.23 | 36.49 | 79,097 | +1.14(+3.22%) |
Mar 09, 2020 | 35.14 | 37.02 | 34.92 | 35.36 | 96,521 | -2.91(-7.61%) |
Mar 06, 2020 | 38.48 | 39.26 | 37.68 | 38.27 | 43,902 | -1.27(-3.20%) |
Mar 05, 2020 | 39.69 | 40.50 | 39.11 | 39.54 | 35,980 | -0.96(-2.36%) |
Mar 04, 2020 | 39.86 | 40.57 | 39.40 | 40.50 | 38,517 | +1.71(+4.40%) |
Mar 03, 2020 | 39.77 | 40.48 | 38.38 | 38.79 | 49,966 | -1.00(-2.51%) |
Mar 02, 2020 | 38.97 | 39.79 | 38.07 | 39.79 | 67,151 | +1.39(+3.61%) |
Feb 28, 2020 | 36.22 | 38.53 | 36.22 | 38.40 | 123,688 | +0.82(+2.18%) |
Feb 27, 2020 | 38.46 | 39.38 | 37.37 | 37.58 | 175,543 | -1.66(-4.22%) |
Feb 26, 2020 | 39.43 | 40.04 | 38.75 | 39.24 | 53,486 | -0.02(-0.05%) |
Feb 25, 2020 | 40.69 | 40.77 | 38.98 | 39.26 | 59,894 | -1.29(-3.17%) |
Feb 24, 2020 | 40.90 | 41.12 | 40.01 | 40.55 | 91,739 | -1.57(-3.72%) |
Feb 21, 2020 | 42.40 | 42.40 | 41.89 | 42.11 | 30,270 | -0.28(-0.66%) |
Feb 20, 2020 | 42.29 | 42.67 | 41.60 | 42.39 | 42,523 | -0.06(-0.14%) |
Feb 19, 2020 | 42.71 | 42.78 | 42.45 | 42.45 | 88,699 | -0.06(-0.15%) |
Feb 18, 2020 | 42.26 | 42.53 | 42.04 | 42.51 | 62,939 | +0.24(+0.57%) |
Feb 14, 2020 | 42.46 | 42.50 | 41.95 | 42.27 | 97,727 | -0.17(-0.40%) |
Feb 13, 2020 | 43.09 | 43.09 | 42.34 | 42.44 | 61,372 | -0.75(-1.73%) |
Feb 12, 2020 | 42.85 | 43.22 | 42.62 | 43.19 | 91,116 | +0.62(+1.45%) |
Feb 11, 2020 | 42.90 | 43.15 | 42.52 | 42.57 | 60,689 | -0.05(-0.12%) |
Feb 10, 2020 | 41.87 | 42.62 | 41.77 | 42.62 | 56,398 | +0.69(+1.64%) |
Feb 07, 2020 | 42.30 | 42.30 | 41.80 | 41.93 | 52,823 | -0.53(-1.25%) |
Feb 06, 2020 | 42.63 | 42.75 | 42.19 | 42.46 | 53,244 | +0.02(+0.05%) |
Feb 05, 2020 | 42.08 | 42.84 | 41.90 | 42.44 | 74,373 | +0.82(+1.97%) |
Feb 04, 2020 | 41.40 | 41.63 | 41.19 | 41.62 | 77,788 | +0.84(+2.05%) |