Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.86 | 31.97 | 31.39 | 31.46 | 1,768,663 | -0.37(-1.16%) |
Apr 29, 2020 | 31.65 | 31.96 | 31.62 | 31.83 | 742,675 | +0.69(+2.21%) |
Apr 28, 2020 | 31.45 | 31.46 | 31.08 | 31.14 | 768,578 | +0.13(+0.42%) |
Apr 27, 2020 | 30.89 | 31.08 | 30.83 | 31.01 | 1,746,298 | +0.34(+1.12%) |
Apr 24, 2020 | 30.46 | 30.70 | 30.29 | 30.67 | 611,255 | +0.33(+1.07%) |
Apr 23, 2020 | 30.41 | 30.77 | 30.26 | 30.34 | 811,887 | -0.04(-0.14%) |
Apr 22, 2020 | 30.45 | 30.52 | 30.31 | 30.39 | 807,610 | +0.87(+2.94%) |
Apr 21, 2020 | 29.70 | 29.88 | 29.41 | 29.52 | 682,066 | -1.18(-3.83%) |
Apr 20, 2020 | 30.70 | 31.16 | 30.67 | 30.70 | 699,387 | -0.75(-2.38%) |
Apr 17, 2020 | 31.31 | 31.51 | 31.07 | 31.44 | 1,103,568 | +0.72(+2.35%) |
Apr 16, 2020 | 30.84 | 30.84 | 30.43 | 30.72 | 1,131,603 | +0.08(+0.25%) |
Apr 15, 2020 | 30.70 | 30.89 | 30.52 | 30.64 | 1,323,924 | -1.18(-3.72%) |
Apr 14, 2020 | 31.47 | 31.87 | 31.43 | 31.83 | 1,528,800 | +0.88(+2.83%) |
Apr 13, 2020 | 30.97 | 31.01 | 30.58 | 30.95 | 669,345 | +0.03(+0.11%) |
Apr 09, 2020 | 30.76 | 31.24 | 30.71 | 30.92 | 1,075,259 | +0.86(+2.86%) |
Apr 08, 2020 | 29.91 | 30.22 | 29.71 | 30.06 | 742,144 | +0.21(+0.69%) |
Apr 07, 2020 | 30.64 | 30.66 | 29.80 | 29.86 | 892,967 | -0.30(-1.00%) |
Apr 06, 2020 | 29.47 | 30.25 | 29.43 | 30.16 | 1,151,531 | +1.90(+6.71%) |
Apr 03, 2020 | 28.48 | 28.66 | 28.03 | 28.26 | 1,229,267 | -0.89(-3.06%) |
Apr 02, 2020 | 28.44 | 29.20 | 28.34 | 29.15 | 1,057,480 | +0.98(+3.47%) |
Apr 01, 2020 | 28.64 | 29.10 | 28.08 | 28.17 | 1,242,548 | -0.94(-3.21%) |
Mar 31, 2020 | 29.00 | 29.44 | 28.77 | 29.11 | 1,583,246 | -0.23(-0.79%) |
Mar 30, 2020 | 28.71 | 29.34 | 28.58 | 29.34 | 1,697,164 | +1.54(+5.53%) |
Mar 27, 2020 | 27.80 | 28.31 | 27.47 | 27.80 | 1,487,306 | -1.83(-6.17%) |
Mar 26, 2020 | 28.76 | 29.79 | 28.67 | 29.63 | 1,262,888 | +1.19(+4.20%) |
Mar 25, 2020 | 28.29 | 28.94 | 27.85 | 28.44 | 1,677,534 | +0.97(+3.53%) |
Mar 24, 2020 | 26.95 | 27.52 | 26.67 | 27.47 | 1,908,224 | +2.39(+9.55%) |
Mar 23, 2020 | 25.45 | 25.70 | 24.77 | 25.07 | 1,579,162 | -0.92(-3.53%) |
Mar 20, 2020 | 27.15 | 27.27 | 25.85 | 25.99 | 1,597,628 | -0.57(-2.13%) |
Mar 19, 2020 | 26.15 | 27.12 | 25.84 | 26.56 | 1,141,141 | -0.35(-1.31%) |
Mar 18, 2020 | 26.58 | 27.62 | 26.06 | 26.91 | 1,875,142 | -2.29(-7.85%) |
Mar 17, 2020 | 28.50 | 29.39 | 27.91 | 29.20 | 2,754,108 | +1.66(+6.01%) |
Mar 16, 2020 | 27.54 | 28.62 | 26.96 | 27.55 | 1,297,519 | -4.24(-13.34%) |
Mar 13, 2020 | 31.69 | 31.92 | 30.09 | 31.79 | 1,672,302 | +3.07(+10.70%) |
Mar 12, 2020 | 29.85 | 29.89 | 28.37 | 28.71 | 2,247,751 | -3.71(-11.44%) |
Mar 11, 2020 | 33.23 | 33.27 | 32.28 | 32.42 | 2,233,872 | -1.97(-5.72%) |
Mar 10, 2020 | 34.47 | 34.62 | 33.51 | 34.39 | 1,315,813 | +2.05(+6.34%) |
Mar 09, 2020 | 32.31 | 33.12 | 31.90 | 32.34 | 864,221 | -3.19(-8.99%) |
Mar 06, 2020 | 35.32 | 35.61 | 35.13 | 35.53 | 1,071,531 | -0.52(-1.45%) |
Mar 05, 2020 | 36.25 | 36.45 | 35.93 | 36.05 | 992,468 | -0.64(-1.73%) |
Mar 04, 2020 | 36.38 | 36.73 | 36.22 | 36.69 | 1,188,222 | +0.65(+1.81%) |
Mar 03, 2020 | 36.47 | 36.95 | 35.75 | 36.04 | 1,690,760 | -0.35(-0.97%) |
Mar 02, 2020 | 35.92 | 36.39 | 35.69 | 36.39 | 2,490,661 | +0.21(+0.59%) |
Feb 28, 2020 | 35.78 | 36.22 | 35.37 | 36.17 | 1,032,039 | -0.55(-1.50%) |
Feb 27, 2020 | 37.25 | 37.43 | 36.72 | 36.72 | 803,547 | -0.66(-1.77%) |
Feb 26, 2020 | 37.66 | 37.88 | 37.38 | 37.38 | 689,441 | -0.10(-0.27%) |
Feb 25, 2020 | 38.25 | 38.28 | 37.44 | 37.49 | 336,162 | -0.44(-1.15%) |
Feb 24, 2020 | 37.97 | 38.23 | 37.91 | 37.92 | 321,626 | -1.45(-3.68%) |
Feb 21, 2020 | 39.37 | 39.47 | 39.25 | 39.37 | 299,628 | -0.11(-0.28%) |
Feb 20, 2020 | 39.68 | 39.74 | 39.34 | 39.49 | 298,543 | -0.48(-1.20%) |
Feb 19, 2020 | 39.92 | 40.01 | 39.92 | 39.97 | 204,160 | +0.21(+0.54%) |
Feb 18, 2020 | 39.74 | 39.85 | 39.68 | 39.75 | 319,539 | -0.21(-0.52%) |
Feb 14, 2020 | 40.04 | 40.04 | 39.81 | 39.96 | 326,189 | +0.11(+0.28%) |
Feb 13, 2020 | 39.84 | 39.97 | 39.78 | 39.85 | 394,954 | -0.33(-0.83%) |
Feb 12, 2020 | 40.02 | 40.18 | 39.99 | 40.18 | 421,217 | +0.54(+1.36%) |
Feb 11, 2020 | 39.50 | 39.64 | 39.50 | 39.64 | 449,946 | +0.30(+0.76%) |
Feb 10, 2020 | 39.14 | 39.34 | 39.13 | 39.34 | 348,873 | +0.21(+0.55%) |
Feb 07, 2020 | 39.25 | 39.30 | 39.13 | 39.13 | 443,966 | -0.53(-1.34%) |
Feb 06, 2020 | 39.73 | 39.73 | 39.59 | 39.66 | 480,408 | +0.22(+0.57%) |
Feb 05, 2020 | 39.55 | 39.62 | 39.37 | 39.43 | 413,950 | +0.16(+0.42%) |
Feb 04, 2020 | 39.19 | 39.37 | 39.17 | 39.27 | 419,028 | +0.64(+1.64%) |