Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.18 | 33.19 | 32.73 | 32.91 | 2,777,838 | -0.61(-1.81%) |
Apr 29, 2020 | 33.46 | 33.72 | 33.18 | 33.51 | 3,473,599 | +0.76(+2.32%) |
Apr 28, 2020 | 33.24 | 33.30 | 32.66 | 32.75 | 2,270,748 | +0.07(+0.22%) |
Apr 27, 2020 | 32.23 | 32.84 | 32.19 | 32.68 | 2,714,719 | +0.67(+2.09%) |
Apr 24, 2020 | 31.79 | 32.10 | 31.49 | 32.01 | 3,158,812 | +0.46(+1.46%) |
Apr 23, 2020 | 31.70 | 32.14 | 31.54 | 31.55 | 2,295,104 | +0.02(+0.06%) |
Apr 22, 2020 | 31.61 | 31.77 | 31.37 | 31.53 | 2,200,082 | +0.57(+1.84%) |
Apr 21, 2020 | 31.25 | 31.49 | 30.89 | 30.96 | 3,522,375 | -0.93(-2.92%) |
Apr 20, 2020 | 32.01 | 32.45 | 31.84 | 31.89 | 2,957,811 | -0.62(-1.89%) |
Apr 17, 2020 | 32.29 | 32.62 | 31.97 | 32.51 | 3,492,901 | +1.15(+3.66%) |
Apr 16, 2020 | 31.60 | 31.60 | 31.01 | 31.36 | 6,805,697 | -0.05(-0.14%) |
Apr 15, 2020 | 31.60 | 31.65 | 31.17 | 31.41 | 3,903,501 | -0.93(-2.88%) |
Apr 14, 2020 | 32.28 | 32.44 | 31.90 | 32.34 | 3,113,254 | +0.74(+2.35%) |
Apr 13, 2020 | 32.13 | 32.13 | 31.27 | 31.60 | 4,016,681 | -0.54(-1.69%) |
Apr 09, 2020 | 32.03 | 32.57 | 31.83 | 32.14 | 5,895,535 | +0.62(+1.98%) |
Apr 08, 2020 | 30.85 | 31.68 | 30.51 | 31.51 | 11,122,440 | +1.10(+3.63%) |
Apr 07, 2020 | 31.54 | 31.64 | 30.41 | 30.41 | 7,003,200 | -0.04(-0.12%) |
Apr 06, 2020 | 29.70 | 30.66 | 29.55 | 30.45 | 3,715,763 | +1.94(+6.79%) |
Apr 03, 2020 | 28.88 | 29.14 | 28.22 | 28.51 | 2,429,387 | -0.47(-1.62%) |
Apr 02, 2020 | 28.08 | 29.04 | 28.04 | 28.98 | 3,490,244 | +0.80(+2.82%) |
Apr 01, 2020 | 28.39 | 28.76 | 27.90 | 28.19 | 2,880,341 | -1.29(-4.39%) |
Mar 31, 2020 | 30.03 | 30.20 | 29.35 | 29.48 | 3,603,059 | -0.62(-2.07%) |
Mar 30, 2020 | 29.48 | 30.19 | 29.15 | 30.10 | 4,697,834 | +0.94(+3.23%) |
Mar 27, 2020 | 29.21 | 30.08 | 28.88 | 29.16 | 3,704,277 | -0.97(-3.21%) |
Mar 26, 2020 | 28.59 | 30.28 | 28.56 | 30.13 | 5,649,602 | +1.96(+6.97%) |
Mar 25, 2020 | 28.04 | 29.26 | 27.27 | 28.17 | 4,532,403 | +0.42(+1.52%) |
Mar 24, 2020 | 26.68 | 27.78 | 26.42 | 27.75 | 3,376,573 | +2.63(+10.47%) |
Mar 23, 2020 | 26.03 | 26.14 | 24.81 | 25.12 | 5,475,853 | -1.10(-4.21%) |
Mar 20, 2020 | 27.76 | 27.90 | 26.12 | 26.22 | 3,603,469 | -1.35(-4.91%) |
Mar 19, 2020 | 27.42 | 28.15 | 26.61 | 27.57 | 4,858,680 | -0.13(-0.45%) |
Mar 18, 2020 | 27.52 | 28.27 | 26.27 | 27.70 | 4,295,838 | -1.49(-5.10%) |
Mar 17, 2020 | 28.00 | 29.35 | 27.28 | 29.19 | 4,885,153 | +1.73(+6.31%) |
Mar 16, 2020 | 27.57 | 29.42 | 27.11 | 27.46 | 6,066,935 | -3.50(-11.30%) |
Mar 13, 2020 | 30.00 | 31.03 | 28.46 | 30.96 | 5,198,981 | +2.72(+9.63%) |
Mar 12, 2020 | 29.01 | 30.37 | 27.82 | 28.24 | 9,400,454 | -3.04(-9.72%) |
Mar 11, 2020 | 32.09 | 32.21 | 30.90 | 31.28 | 5,129,105 | -1.65(-5.01%) |
Mar 10, 2020 | 32.60 | 32.95 | 31.24 | 32.93 | 5,583,354 | +1.44(+4.59%) |
Mar 09, 2020 | 32.11 | 32.56 | 31.26 | 31.49 | 7,591,298 | -2.58(-7.58%) |
Mar 06, 2020 | 33.43 | 34.22 | 33.28 | 34.07 | 3,561,567 | -0.48(-1.38%) |
Mar 05, 2020 | 34.83 | 35.17 | 34.25 | 34.55 | 2,642,872 | -1.18(-3.31%) |
Mar 04, 2020 | 34.95 | 35.74 | 34.60 | 35.73 | 2,647,049 | +1.45(+4.24%) |
Mar 03, 2020 | 35.31 | 35.76 | 33.95 | 34.28 | 4,292,670 | -0.97(-2.75%) |
Mar 02, 2020 | 33.94 | 35.25 | 33.57 | 35.25 | 4,750,791 | +1.44(+4.25%) |
Feb 28, 2020 | 33.20 | 33.81 | 32.73 | 33.81 | 7,520,870 | -0.40(-1.18%) |
Feb 27, 2020 | 35.15 | 35.58 | 34.21 | 34.22 | 6,690,344 | -1.55(-4.34%) |
Feb 26, 2020 | 36.10 | 36.48 | 35.70 | 35.77 | 3,683,679 | -0.18(-0.50%) |
Feb 25, 2020 | 37.19 | 37.26 | 35.81 | 35.95 | 3,786,024 | -1.10(-2.98%) |
Feb 24, 2020 | 37.19 | 37.44 | 36.95 | 37.05 | 3,506,519 | -1.14(-2.98%) |
Feb 21, 2020 | 38.32 | 38.35 | 38.08 | 38.19 | 1,544,917 | -0.26(-0.68%) |
Feb 20, 2020 | 38.50 | 38.60 | 38.13 | 38.45 | 1,697,586 | -0.09(-0.23%) |
Feb 19, 2020 | 38.52 | 38.62 | 38.49 | 38.54 | 1,568,542 | +0.13(+0.33%) |
Feb 18, 2020 | 38.57 | 38.58 | 38.27 | 38.41 | 1,459,668 | -0.22(-0.56%) |
Feb 14, 2020 | 38.69 | 38.73 | 38.50 | 38.63 | 1,534,330 | +0.00(+0.00%) |
Feb 13, 2020 | 38.53 | 38.72 | 38.44 | 38.63 | 1,315,370 | -0.07(-0.19%) |
Feb 12, 2020 | 38.71 | 38.74 | 38.61 | 38.70 | 1,160,198 | +0.19(+0.49%) |
Feb 11, 2020 | 38.63 | 38.67 | 38.50 | 38.51 | 1,454,383 | +0.05(+0.14%) |
Feb 10, 2020 | 38.21 | 38.46 | 38.16 | 38.46 | 1,615,874 | +0.19(+0.49%) |
Feb 07, 2020 | 38.44 | 38.44 | 38.20 | 38.27 | 2,458,405 | -0.25(-0.65%) |
Feb 06, 2020 | 38.63 | 38.67 | 38.41 | 38.52 | 1,245,430 | +0.05(+0.14%) |
Feb 05, 2020 | 38.28 | 38.49 | 38.20 | 38.47 | 1,661,127 | +0.56(+1.47%) |
Feb 04, 2020 | 37.86 | 38.06 | 37.86 | 37.91 | 1,756,329 | +0.52(+1.39%) |