Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.39 | 33.74 | 33.39 | 33.71 | 1,264,007 | +0.15(+0.45%) |
Apr 29, 2020 | 33.33 | 33.60 | 33.25 | 33.56 | 1,997,665 | +0.50(+1.52%) |
Apr 28, 2020 | 33.28 | 33.32 | 33.01 | 33.05 | 4,900,782 | -0.06(-0.19%) |
Apr 27, 2020 | 33.16 | 33.21 | 33.08 | 33.12 | 1,765,386 | +0.06(+0.17%) |
Apr 24, 2020 | 33.29 | 33.32 | 32.99 | 33.06 | 2,124,336 | -0.20(-0.60%) |
Apr 23, 2020 | 33.36 | 33.49 | 33.20 | 33.26 | 928,727 | -0.03(-0.10%) |
Apr 22, 2020 | 33.25 | 33.47 | 33.25 | 33.29 | 869,312 | +0.20(+0.60%) |
Apr 21, 2020 | 33.20 | 33.32 | 32.95 | 33.09 | 2,806,009 | -0.48(-1.43%) |
Apr 20, 2020 | 33.93 | 33.95 | 33.56 | 33.57 | 1,319,864 | -0.48(-1.41%) |
Apr 17, 2020 | 34.15 | 34.18 | 33.93 | 34.05 | 1,274,977 | +0.22(+0.64%) |
Apr 16, 2020 | 33.88 | 33.93 | 33.66 | 33.83 | 1,260,275 | -0.18(-0.54%) |
Apr 15, 2020 | 33.83 | 34.02 | 33.66 | 34.02 | 1,270,740 | -0.24(-0.70%) |
Apr 14, 2020 | 34.36 | 34.54 | 34.14 | 34.26 | 2,169,605 | +0.03(+0.09%) |
Apr 13, 2020 | 34.39 | 34.44 | 33.87 | 34.23 | 3,577,936 | -0.44(-1.27%) |
Apr 09, 2020 | 33.88 | 35.17 | 33.88 | 34.67 | 7,658,509 | +1.80(+5.47%) |
Apr 08, 2020 | 32.36 | 32.98 | 32.36 | 32.87 | 1,477,271 | +0.64(+1.98%) |
Apr 07, 2020 | 32.47 | 32.56 | 32.20 | 32.23 | 4,291,064 | +0.13(+0.40%) |
Apr 06, 2020 | 31.81 | 32.15 | 31.81 | 32.10 | 2,370,560 | +0.65(+2.08%) |
Apr 03, 2020 | 32.02 | 32.03 | 31.38 | 31.45 | 1,064,923 | -0.57(-1.77%) |
Apr 02, 2020 | 31.70 | 32.25 | 31.69 | 32.01 | 1,379,588 | +0.26(+0.80%) |
Apr 01, 2020 | 31.95 | 32.09 | 31.71 | 31.76 | 1,484,247 | -0.71(-2.17%) |
Mar 31, 2020 | 32.66 | 32.77 | 32.41 | 32.46 | 5,384,918 | -0.17(-0.54%) |
Mar 30, 2020 | 32.39 | 32.76 | 32.31 | 32.64 | 1,704,416 | +0.29(+0.88%) |
Mar 27, 2020 | 31.89 | 32.97 | 31.49 | 32.35 | 3,266,975 | +0.15(+0.47%) |
Mar 26, 2020 | 31.35 | 32.27 | 31.26 | 32.20 | 2,497,626 | +0.98(+3.16%) |
Mar 25, 2020 | 31.21 | 31.98 | 30.76 | 31.22 | 2,949,904 | +0.52(+1.68%) |
Mar 24, 2020 | 29.79 | 30.76 | 29.31 | 30.70 | 4,913,676 | +0.88(+2.96%) |
Mar 23, 2020 | 30.26 | 30.33 | 29.49 | 29.82 | 4,935,640 | -0.41(-1.37%) |
Mar 20, 2020 | 30.55 | 31.04 | 30.11 | 30.23 | 3,057,871 | -0.61(-1.98%) |
Mar 19, 2020 | 31.21 | 31.50 | 30.72 | 30.84 | 2,496,722 | -0.61(-1.94%) |
Mar 18, 2020 | 31.88 | 32.18 | 30.55 | 31.46 | 3,276,012 | -1.22(-3.74%) |
Mar 17, 2020 | 32.39 | 32.81 | 32.06 | 32.68 | 3,645,387 | +0.33(+1.01%) |
Mar 16, 2020 | 31.95 | 33.08 | 30.87 | 32.35 | 3,125,498 | -1.37(-4.07%) |
Mar 13, 2020 | 33.58 | 33.85 | 33.21 | 33.73 | 3,132,650 | +0.82(+2.49%) |
Mar 12, 2020 | 33.01 | 33.70 | 31.77 | 32.91 | 4,012,145 | -1.18(-3.45%) |
Mar 11, 2020 | 34.47 | 34.53 | 33.93 | 34.09 | 8,221,291 | -0.86(-2.46%) |
Mar 10, 2020 | 34.71 | 34.94 | 34.45 | 34.94 | 5,258,523 | +0.57(+1.66%) |
Mar 09, 2020 | 34.64 | 34.64 | 32.11 | 34.37 | 4,532,215 | -1.50(-4.19%) |
Mar 06, 2020 | 35.74 | 35.88 | 35.60 | 35.87 | 3,831,970 | -0.29(-0.81%) |
Mar 05, 2020 | 36.28 | 36.31 | 36.09 | 36.17 | 2,652,481 | -0.33(-0.89%) |
Mar 04, 2020 | 36.38 | 36.49 | 36.16 | 36.49 | 3,018,288 | +0.37(+1.01%) |
Mar 03, 2020 | 36.29 | 36.52 | 36.09 | 36.13 | 9,056,853 | -0.19(-0.53%) |
Mar 02, 2020 | 36.08 | 36.33 | 36.01 | 36.32 | 5,280,780 | +0.18(+0.50%) |
Feb 28, 2020 | 35.65 | 36.18 | 35.60 | 36.14 | 8,498,234 | +0.10(+0.29%) |
Feb 27, 2020 | 36.26 | 36.36 | 36.02 | 36.03 | 3,970,158 | -0.44(-1.21%) |
Feb 26, 2020 | 36.50 | 36.57 | 36.37 | 36.48 | 1,540,926 | +0.04(+0.11%) |
Feb 25, 2020 | 36.72 | 36.76 | 36.41 | 36.44 | 1,574,785 | -0.16(-0.43%) |
Feb 24, 2020 | 36.67 | 36.67 | 36.57 | 36.59 | 2,071,106 | -0.29(-0.79%) |
Feb 21, 2020 | 36.94 | 36.94 | 36.84 | 36.89 | 7,157,265 | -0.02(-0.06%) |
Feb 20, 2020 | 36.93 | 36.95 | 36.85 | 36.91 | 1,716,960 | +0.01(+0.02%) |
Feb 19, 2020 | 36.93 | 36.93 | 36.88 | 36.90 | 907,076 | +0.02(+0.04%) |
Feb 18, 2020 | 36.92 | 36.92 | 36.86 | 36.89 | 994,308 | -0.05(-0.13%) |
Feb 14, 2020 | 36.94 | 36.94 | 36.89 | 36.94 | 3,699,418 | +0.02(+0.04%) |
Feb 13, 2020 | 36.90 | 36.95 | 36.87 | 36.92 | 5,828,359 | +0.02(+0.06%) |
Feb 12, 2020 | 36.90 | 36.92 | 36.87 | 36.90 | 1,251,587 | +0.05(+0.13%) |
Feb 11, 2020 | 36.84 | 36.87 | 36.83 | 36.85 | 1,310,372 | +0.06(+0.17%) |
Feb 10, 2020 | 36.75 | 36.80 | 36.73 | 36.78 | 1,066,365 | +0.02(+0.06%) |
Feb 07, 2020 | 36.78 | 36.80 | 36.74 | 36.76 | 642,800 | -0.04(-0.11%) |
Feb 06, 2020 | 36.78 | 36.83 | 36.73 | 36.80 | 1,386,717 | +0.03(+0.09%) |
Feb 05, 2020 | 36.75 | 36.77 | 36.72 | 36.77 | 771,415 | +0.08(+0.22%) |
Feb 04, 2020 | 36.63 | 36.69 | 36.61 | 36.69 | 1,240,554 | +0.15(+0.41%) |