Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.45 | 33.45 | 33.01 | 33.10 | 588,414 | -0.52(-1.55%) |
Apr 29, 2020 | 33.60 | 33.83 | 33.36 | 33.62 | 466,782 | +0.54(+1.63%) |
Apr 28, 2020 | 33.21 | 33.45 | 32.95 | 33.08 | 590,421 | +0.40(+1.21%) |
Apr 27, 2020 | 32.42 | 32.72 | 32.27 | 32.68 | 484,116 | +0.55(+1.71%) |
Apr 24, 2020 | 32.03 | 32.25 | 31.76 | 32.14 | 363,092 | +0.34(+1.07%) |
Apr 23, 2020 | 32.31 | 32.48 | 31.75 | 31.79 | 489,953 | -0.33(-1.03%) |
Apr 22, 2020 | 32.03 | 32.21 | 31.78 | 32.13 | 803,988 | +0.75(+2.38%) |
Apr 21, 2020 | 31.48 | 31.84 | 31.17 | 31.38 | 629,160 | -0.83(-2.57%) |
Apr 20, 2020 | 32.42 | 32.81 | 32.13 | 32.21 | 557,213 | -0.83(-2.50%) |
Apr 17, 2020 | 32.72 | 33.14 | 32.52 | 33.04 | 1,282,229 | +1.23(+3.87%) |
Apr 16, 2020 | 32.22 | 32.34 | 31.66 | 31.80 | 921,164 | -0.22(-0.70%) |
Apr 15, 2020 | 32.33 | 32.44 | 31.91 | 32.03 | 697,213 | -1.28(-3.83%) |
Apr 14, 2020 | 33.07 | 33.41 | 32.86 | 33.30 | 796,689 | +0.66(+2.04%) |
Apr 13, 2020 | 33.01 | 33.25 | 32.19 | 32.64 | 1,090,670 | -0.28(-0.85%) |
Apr 09, 2020 | 32.33 | 33.25 | 32.12 | 32.92 | 1,227,926 | +1.43(+4.54%) |
Apr 08, 2020 | 30.94 | 31.56 | 30.57 | 31.49 | 528,727 | +1.02(+3.36%) |
Apr 07, 2020 | 31.52 | 31.77 | 30.46 | 30.46 | 939,855 | -0.10(-0.32%) |
Apr 06, 2020 | 29.88 | 30.69 | 29.78 | 30.56 | 723,252 | +1.72(+5.95%) |
Apr 03, 2020 | 29.66 | 29.84 | 28.68 | 28.85 | 1,114,648 | -0.83(-2.79%) |
Apr 02, 2020 | 28.80 | 30.11 | 28.80 | 29.67 | 756,154 | +0.80(+2.77%) |
Apr 01, 2020 | 29.76 | 29.81 | 28.69 | 28.87 | 848,917 | -1.82(-5.92%) |
Mar 31, 2020 | 30.88 | 31.03 | 30.40 | 30.69 | 1,389,565 | -0.35(-1.13%) |
Mar 30, 2020 | 30.39 | 31.04 | 30.13 | 31.04 | 1,598,736 | +0.37(+1.20%) |
Mar 27, 2020 | 30.43 | 31.48 | 30.07 | 30.67 | 1,685,714 | -0.87(-2.76%) |
Mar 26, 2020 | 29.99 | 31.85 | 29.86 | 31.54 | 1,636,678 | +1.97(+6.65%) |
Mar 25, 2020 | 28.78 | 30.61 | 28.35 | 29.58 | 1,375,439 | +1.20(+4.21%) |
Mar 24, 2020 | 27.11 | 28.60 | 26.99 | 28.38 | 1,338,808 | +2.44(+9.42%) |
Mar 23, 2020 | 27.00 | 27.04 | 25.33 | 25.94 | 2,290,223 | -1.20(-4.44%) |
Mar 20, 2020 | 28.33 | 28.68 | 26.90 | 27.14 | 1,646,879 | -0.37(-1.34%) |
Mar 19, 2020 | 27.68 | 27.98 | 26.81 | 27.51 | 1,104,772 | -0.14(-0.52%) |
Mar 18, 2020 | 27.73 | 28.54 | 27.02 | 27.65 | 1,939,714 | -2.11(-7.10%) |
Mar 17, 2020 | 28.65 | 30.15 | 28.25 | 29.76 | 1,765,705 | +1.68(+5.98%) |
Mar 16, 2020 | 26.02 | 32.99 | 26.02 | 28.08 | 2,071,149 | -4.24(-13.12%) |
Mar 13, 2020 | 32.12 | 32.66 | 30.27 | 32.33 | 1,241,836 | +1.94(+6.39%) |
Mar 12, 2020 | 32.24 | 32.33 | 30.32 | 30.38 | 1,264,243 | -4.64(-13.24%) |
Mar 11, 2020 | 35.89 | 36.05 | 34.70 | 35.02 | 1,293,221 | -1.92(-5.21%) |
Mar 10, 2020 | 37.37 | 37.47 | 35.54 | 36.94 | 1,421,030 | +0.66(+1.81%) |
Mar 09, 2020 | 38.03 | 38.42 | 36.29 | 36.29 | 616,641 | -4.09(-10.13%) |
Mar 06, 2020 | 40.09 | 40.43 | 39.60 | 40.38 | 535,347 | -0.49(-1.21%) |
Mar 05, 2020 | 41.20 | 41.51 | 40.78 | 40.87 | 710,803 | -1.26(-2.99%) |
Mar 04, 2020 | 41.17 | 42.13 | 41.09 | 42.13 | 436,259 | +1.69(+4.18%) |
Mar 03, 2020 | 40.95 | 41.68 | 40.36 | 40.44 | 2,293,372 | -0.47(-1.14%) |
Mar 02, 2020 | 39.74 | 40.93 | 39.60 | 40.91 | 1,761,423 | +1.24(+3.13%) |
Feb 28, 2020 | 39.02 | 39.78 | 38.63 | 39.67 | 608,455 | -0.83(-2.04%) |
Feb 27, 2020 | 41.64 | 41.83 | 40.49 | 40.49 | 430,199 | -1.55(-3.68%) |
Feb 26, 2020 | 42.37 | 42.66 | 42.02 | 42.04 | 374,502 | -0.25(-0.60%) |
Feb 25, 2020 | 43.43 | 43.48 | 42.22 | 42.29 | 631,771 | -1.03(-2.39%) |
Feb 24, 2020 | 43.43 | 43.71 | 43.32 | 43.32 | 468,240 | -1.26(-2.82%) |
Feb 21, 2020 | 44.59 | 44.76 | 44.55 | 44.58 | 245,362 | -0.05(-0.12%) |
Feb 20, 2020 | 44.63 | 44.78 | 44.48 | 44.64 | 232,040 | -0.16(-0.36%) |
Feb 19, 2020 | 44.86 | 44.87 | 44.77 | 44.80 | 213,228 | +0.00(+0.00%) |
Feb 18, 2020 | 44.66 | 44.81 | 44.64 | 44.80 | 227,395 | +0.10(+0.22%) |
Feb 14, 2020 | 44.56 | 44.73 | 44.53 | 44.70 | 129,636 | +0.31(+0.71%) |
Feb 13, 2020 | 44.23 | 44.41 | 44.20 | 44.39 | 527,153 | -0.03(-0.06%) |
Feb 12, 2020 | 44.46 | 44.46 | 44.34 | 44.41 | 304,102 | +0.00(+0.00%) |
Feb 11, 2020 | 44.27 | 44.47 | 44.27 | 44.41 | 671,125 | +0.33(+0.75%) |
Feb 10, 2020 | 43.98 | 44.11 | 43.92 | 44.08 | 162,239 | +0.05(+0.12%) |
Feb 07, 2020 | 44.18 | 44.23 | 43.99 | 44.03 | 333,604 | -0.26(-0.59%) |
Feb 06, 2020 | 44.36 | 44.41 | 44.26 | 44.29 | 520,768 | -0.03(-0.06%) |
Feb 05, 2020 | 44.23 | 44.38 | 44.22 | 44.31 | 149,370 | +0.26(+0.59%) |
Feb 04, 2020 | 44.12 | 44.22 | 43.97 | 44.05 | 452,551 | +0.29(+0.66%) |