Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.01 | 35.09 | 34.62 | 34.75 | 229,355 | +0.00(+0.00%) |
Apr 29, 2020 | 34.66 | 34.95 | 34.40 | 34.75 | 290,041 | +0.57(+1.67%) |
Apr 28, 2020 | 34.73 | 34.77 | 34.18 | 34.18 | 293,822 | -0.58(-1.66%) |
Apr 27, 2020 | 34.36 | 34.89 | 34.36 | 34.76 | 299,189 | +1.06(+3.14%) |
Apr 24, 2020 | 33.43 | 33.82 | 33.25 | 33.70 | 322,446 | +0.61(+1.86%) |
Apr 23, 2020 | 33.41 | 33.68 | 33.03 | 33.09 | 311,745 | +0.40(+1.22%) |
Apr 22, 2020 | 32.55 | 32.78 | 32.39 | 32.69 | 246,924 | +0.53(+1.66%) |
Apr 21, 2020 | 32.23 | 32.44 | 32.10 | 32.16 | 400,525 | -0.26(-0.80%) |
Apr 20, 2020 | 32.05 | 32.74 | 31.96 | 32.41 | 412,393 | +0.83(+2.62%) |
Apr 17, 2020 | 31.76 | 31.76 | 31.25 | 31.59 | 288,054 | +0.39(+1.26%) |
Apr 16, 2020 | 31.44 | 31.51 | 30.92 | 31.20 | 243,749 | +0.81(+2.66%) |
Apr 15, 2020 | 30.37 | 30.54 | 30.23 | 30.39 | 263,805 | -1.04(-3.31%) |
Apr 14, 2020 | 31.14 | 31.50 | 31.01 | 31.43 | 232,963 | +0.51(+1.64%) |
Apr 13, 2020 | 31.15 | 31.15 | 30.52 | 30.92 | 213,772 | +0.03(+0.09%) |
Apr 09, 2020 | 30.59 | 31.09 | 30.31 | 30.89 | 334,696 | +0.41(+1.34%) |
Apr 08, 2020 | 30.07 | 30.61 | 29.65 | 30.48 | 559,231 | +0.39(+1.30%) |
Apr 07, 2020 | 30.48 | 30.64 | 30.07 | 30.09 | 445,389 | +0.21(+0.71%) |
Apr 06, 2020 | 29.61 | 30.07 | 29.41 | 29.88 | 415,057 | +1.17(+4.06%) |
Apr 03, 2020 | 28.90 | 29.07 | 28.54 | 28.71 | 420,449 | -0.05(-0.19%) |
Apr 02, 2020 | 28.01 | 28.85 | 27.83 | 28.77 | 512,304 | -0.12(-0.43%) |
Apr 01, 2020 | 28.51 | 29.60 | 28.50 | 28.89 | 673,911 | -0.29(-1.01%) |
Mar 31, 2020 | 28.99 | 29.48 | 28.86 | 29.18 | 275,508 | +0.13(+0.46%) |
Mar 30, 2020 | 28.71 | 29.11 | 28.32 | 29.05 | 367,444 | +0.44(+1.52%) |
Mar 27, 2020 | 27.84 | 29.00 | 27.80 | 28.61 | 537,222 | +0.09(+0.31%) |
Mar 26, 2020 | 27.81 | 28.56 | 27.81 | 28.53 | 739,206 | +1.28(+4.70%) |
Mar 25, 2020 | 26.87 | 27.30 | 26.19 | 27.24 | 3,399,691 | +0.36(+1.36%) |
Mar 24, 2020 | 27.37 | 27.44 | 26.43 | 26.88 | 1,011,102 | +0.12(+0.47%) |
Mar 23, 2020 | 26.56 | 27.27 | 26.28 | 26.76 | 729,348 | +0.77(+2.94%) |
Mar 20, 2020 | 27.00 | 27.14 | 25.95 | 25.99 | 529,130 | -1.80(-6.47%) |
Mar 19, 2020 | 28.00 | 28.30 | 27.67 | 27.79 | 581,635 | -1.32(-4.52%) |
Mar 18, 2020 | 28.21 | 29.10 | 27.85 | 29.10 | 578,963 | -1.06(-3.51%) |
Mar 17, 2020 | 28.94 | 30.40 | 28.37 | 30.16 | 497,118 | +2.22(+7.93%) |
Mar 16, 2020 | 27.08 | 29.05 | 27.08 | 27.95 | 492,117 | -2.46(-8.10%) |
Mar 13, 2020 | 30.49 | 30.55 | 28.28 | 30.41 | 503,393 | +1.40(+4.81%) |
Mar 12, 2020 | 29.70 | 30.06 | 28.62 | 29.02 | 523,041 | -2.51(-7.96%) |
Mar 11, 2020 | 32.53 | 32.62 | 31.21 | 31.52 | 362,315 | -2.18(-6.47%) |
Mar 10, 2020 | 33.72 | 33.75 | 32.70 | 33.70 | 361,556 | +0.64(+1.94%) |
Mar 09, 2020 | 33.00 | 33.78 | 32.90 | 33.06 | 409,477 | -1.79(-5.13%) |
Mar 06, 2020 | 34.32 | 34.90 | 34.25 | 34.85 | 426,631 | +0.17(+0.49%) |
Mar 05, 2020 | 34.65 | 35.00 | 34.43 | 34.68 | 483,034 | -0.69(-1.94%) |
Mar 04, 2020 | 35.25 | 35.37 | 34.75 | 35.37 | 736,875 | +0.84(+2.42%) |
Mar 03, 2020 | 35.16 | 35.83 | 34.39 | 34.53 | 555,165 | -1.15(-3.22%) |
Mar 02, 2020 | 35.16 | 35.69 | 34.69 | 35.68 | 565,519 | +1.57(+4.59%) |
Feb 28, 2020 | 33.56 | 34.11 | 33.30 | 34.11 | 523,736 | -0.11(-0.31%) |
Feb 27, 2020 | 34.02 | 34.91 | 34.02 | 34.22 | 1,148,743 | -0.34(-0.98%) |
Feb 26, 2020 | 34.83 | 35.17 | 34.33 | 34.56 | 2,441,601 | -0.29(-0.84%) |
Feb 25, 2020 | 35.04 | 35.21 | 34.69 | 34.85 | 893,674 | -0.49(-1.38%) |
Feb 24, 2020 | 34.90 | 35.56 | 34.90 | 35.34 | 215,719 | -1.15(-3.15%) |
Feb 21, 2020 | 36.71 | 36.79 | 36.35 | 36.49 | 230,960 | -0.90(-2.40%) |
Feb 20, 2020 | 36.96 | 37.44 | 36.92 | 37.39 | 499,837 | +1.00(+2.74%) |
Feb 19, 2020 | 35.87 | 36.59 | 35.70 | 36.39 | 459,707 | +0.90(+2.53%) |
Feb 18, 2020 | 35.58 | 35.68 | 35.47 | 35.49 | 122,414 | -0.42(-1.16%) |
Feb 14, 2020 | 35.86 | 35.94 | 35.69 | 35.91 | 209,044 | +0.36(+1.03%) |
Feb 13, 2020 | 35.52 | 35.64 | 35.38 | 35.55 | 186,825 | -0.21(-0.60%) |
Feb 12, 2020 | 35.76 | 35.85 | 35.59 | 35.76 | 253,851 | -0.18(-0.50%) |
Feb 11, 2020 | 35.78 | 35.96 | 35.75 | 35.94 | 265,519 | +0.59(+1.66%) |
Feb 10, 2020 | 35.31 | 35.35 | 35.19 | 35.35 | 191,215 | +0.24(+0.68%) |
Feb 07, 2020 | 35.35 | 35.42 | 35.07 | 35.11 | 194,209 | -0.63(-1.77%) |
Feb 06, 2020 | 35.75 | 35.79 | 35.58 | 35.74 | 201,499 | +0.20(+0.55%) |
Feb 05, 2020 | 35.41 | 35.67 | 35.41 | 35.55 | 264,021 | +0.67(+1.91%) |
Feb 04, 2020 | 34.84 | 34.99 | 34.82 | 34.88 | 284,861 | +0.68(+1.98%) |