Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.88 | 31.99 | 31.41 | 31.48 | 1,767,523 | -0.37(-1.16%) |
Apr 29, 2020 | 31.67 | 31.98 | 31.64 | 31.85 | 742,197 | +0.69(+2.21%) |
Apr 28, 2020 | 31.47 | 31.48 | 31.10 | 31.16 | 768,083 | +0.13(+0.42%) |
Apr 27, 2020 | 30.91 | 31.10 | 30.85 | 31.03 | 1,745,172 | +0.34(+1.12%) |
Apr 24, 2020 | 30.48 | 30.72 | 30.31 | 30.69 | 610,861 | +0.33(+1.07%) |
Apr 23, 2020 | 30.43 | 30.78 | 30.28 | 30.36 | 811,364 | -0.04(-0.14%) |
Apr 22, 2020 | 30.47 | 30.54 | 30.33 | 30.41 | 807,090 | +0.87(+2.94%) |
Apr 21, 2020 | 29.72 | 29.90 | 29.43 | 29.54 | 681,626 | -1.18(-3.83%) |
Apr 20, 2020 | 30.72 | 31.18 | 30.69 | 30.72 | 698,936 | -0.75(-2.38%) |
Apr 17, 2020 | 31.33 | 31.53 | 31.09 | 31.46 | 1,102,856 | +0.72(+2.35%) |
Apr 16, 2020 | 30.86 | 30.86 | 30.45 | 30.74 | 1,130,873 | +0.08(+0.25%) |
Apr 15, 2020 | 30.72 | 30.91 | 30.54 | 30.66 | 1,323,070 | -1.19(-3.72%) |
Apr 14, 2020 | 31.49 | 31.89 | 31.45 | 31.85 | 1,527,814 | +0.88(+2.83%) |
Apr 13, 2020 | 30.99 | 31.03 | 30.60 | 30.97 | 668,913 | +0.03(+0.11%) |
Apr 09, 2020 | 30.78 | 31.26 | 30.73 | 30.94 | 1,074,566 | +0.86(+2.86%) |
Apr 08, 2020 | 29.93 | 30.24 | 29.73 | 30.08 | 741,666 | +0.21(+0.69%) |
Apr 07, 2020 | 30.66 | 30.68 | 29.82 | 29.87 | 892,391 | -0.30(-1.00%) |
Apr 06, 2020 | 29.49 | 30.27 | 29.44 | 30.18 | 1,150,788 | +1.90(+6.71%) |
Apr 03, 2020 | 28.50 | 28.68 | 28.04 | 28.28 | 1,228,475 | -0.89(-3.06%) |
Apr 02, 2020 | 28.46 | 29.22 | 28.35 | 29.17 | 1,056,798 | +0.98(+3.47%) |
Apr 01, 2020 | 28.65 | 29.12 | 28.10 | 28.19 | 1,241,747 | -0.94(-3.21%) |
Mar 31, 2020 | 29.02 | 29.46 | 28.79 | 29.13 | 1,582,225 | -0.23(-0.79%) |
Mar 30, 2020 | 28.73 | 29.36 | 28.59 | 29.36 | 1,696,069 | +1.54(+5.53%) |
Mar 27, 2020 | 27.82 | 28.33 | 27.49 | 27.82 | 1,486,347 | -1.83(-6.17%) |
Mar 26, 2020 | 28.77 | 29.81 | 28.69 | 29.65 | 1,262,074 | +1.19(+4.20%) |
Mar 25, 2020 | 28.31 | 28.96 | 27.86 | 28.46 | 1,676,453 | +0.97(+3.53%) |
Mar 24, 2020 | 26.96 | 27.54 | 26.69 | 27.49 | 1,906,994 | +2.40(+9.55%) |
Mar 23, 2020 | 25.47 | 25.72 | 24.79 | 25.09 | 1,578,144 | -0.92(-3.53%) |
Mar 20, 2020 | 27.17 | 27.29 | 25.86 | 26.01 | 1,596,598 | -0.57(-2.13%) |
Mar 19, 2020 | 26.16 | 27.13 | 25.85 | 26.58 | 1,140,406 | -0.35(-1.31%) |
Mar 18, 2020 | 26.59 | 27.63 | 26.08 | 26.93 | 1,873,933 | -2.29(-7.85%) |
Mar 17, 2020 | 28.52 | 29.41 | 27.93 | 29.22 | 2,752,332 | +1.66(+6.01%) |
Mar 16, 2020 | 27.56 | 28.64 | 26.98 | 27.56 | 1,296,682 | -4.24(-13.34%) |
Mar 13, 2020 | 31.71 | 31.94 | 30.11 | 31.81 | 1,671,224 | +3.08(+10.70%) |
Mar 12, 2020 | 29.87 | 29.91 | 28.39 | 28.73 | 2,246,302 | -3.71(-11.44%) |
Mar 11, 2020 | 33.25 | 33.29 | 32.30 | 32.44 | 2,232,432 | -1.97(-5.72%) |
Mar 10, 2020 | 34.50 | 34.64 | 33.53 | 34.41 | 1,314,965 | +2.05(+6.34%) |
Mar 09, 2020 | 32.33 | 33.14 | 31.92 | 32.36 | 863,663 | -3.20(-8.99%) |
Mar 06, 2020 | 35.35 | 35.63 | 35.16 | 35.55 | 1,070,841 | -0.52(-1.45%) |
Mar 05, 2020 | 36.27 | 36.47 | 35.96 | 36.08 | 991,828 | -0.64(-1.73%) |
Mar 04, 2020 | 36.40 | 36.75 | 36.24 | 36.71 | 1,187,456 | +0.65(+1.81%) |
Mar 03, 2020 | 36.50 | 36.97 | 35.78 | 36.06 | 1,689,670 | -0.35(-0.97%) |
Mar 02, 2020 | 35.95 | 36.41 | 35.72 | 36.41 | 2,489,055 | +0.21(+0.59%) |
Feb 28, 2020 | 35.80 | 36.25 | 35.40 | 36.20 | 1,031,374 | -0.55(-1.50%) |
Feb 27, 2020 | 37.27 | 37.46 | 36.75 | 36.75 | 803,029 | -0.66(-1.77%) |
Feb 26, 2020 | 37.68 | 37.91 | 37.41 | 37.41 | 688,997 | -0.10(-0.27%) |
Feb 25, 2020 | 38.27 | 38.31 | 37.47 | 37.51 | 335,945 | -0.44(-1.15%) |
Feb 24, 2020 | 37.99 | 38.25 | 37.93 | 37.95 | 321,418 | -1.45(-3.68%) |
Feb 21, 2020 | 39.40 | 39.49 | 39.28 | 39.40 | 299,435 | -0.11(-0.28%) |
Feb 20, 2020 | 39.70 | 39.77 | 39.37 | 39.51 | 298,351 | -0.48(-1.20%) |
Feb 19, 2020 | 39.95 | 40.04 | 39.95 | 39.99 | 204,029 | +0.21(+0.54%) |
Feb 18, 2020 | 39.77 | 39.87 | 39.71 | 39.78 | 319,333 | -0.21(-0.52%) |
Feb 14, 2020 | 40.06 | 40.06 | 39.84 | 39.98 | 325,979 | +0.11(+0.28%) |
Feb 13, 2020 | 39.86 | 39.99 | 39.80 | 39.87 | 394,700 | -0.34(-0.83%) |
Feb 12, 2020 | 40.04 | 40.21 | 40.02 | 40.21 | 420,946 | +0.54(+1.36%) |
Feb 11, 2020 | 39.53 | 39.67 | 39.53 | 39.67 | 449,656 | +0.30(+0.76%) |
Feb 10, 2020 | 39.17 | 39.37 | 39.15 | 39.37 | 348,648 | +0.21(+0.55%) |
Feb 07, 2020 | 39.27 | 39.32 | 39.15 | 39.15 | 443,680 | -0.53(-1.34%) |
Feb 06, 2020 | 39.75 | 39.75 | 39.62 | 39.68 | 480,098 | +0.22(+0.57%) |
Feb 05, 2020 | 39.57 | 39.65 | 39.40 | 39.46 | 413,683 | +0.16(+0.42%) |
Feb 04, 2020 | 39.21 | 39.39 | 39.19 | 39.30 | 418,758 | +0.64(+1.64%) |