Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.32 | 31.36 | 30.60 | 30.93 | 636,000 | -0.02(-0.08%) |
Apr 29, 2020 | 30.21 | 31.23 | 30.21 | 30.96 | 963,647 | +1.22(+4.11%) |
Apr 28, 2020 | 30.78 | 30.94 | 29.58 | 29.73 | 995,933 | -0.48(-1.59%) |
Apr 27, 2020 | 30.57 | 30.57 | 29.86 | 30.21 | 1,014,148 | +0.12(+0.41%) |
Apr 24, 2020 | 30.43 | 30.43 | 29.80 | 30.09 | 589,149 | +0.02(+0.05%) |
Apr 23, 2020 | 30.38 | 30.57 | 29.99 | 30.08 | 652,334 | -0.07(-0.22%) |
Apr 22, 2020 | 30.36 | 30.36 | 29.88 | 30.14 | 612,269 | +0.57(+1.93%) |
Apr 21, 2020 | 31.01 | 31.07 | 29.57 | 29.57 | 888,875 | -1.87(-5.96%) |
Apr 20, 2020 | 31.27 | 31.74 | 30.86 | 31.45 | 801,251 | -0.45(-1.41%) |
Apr 17, 2020 | 31.55 | 31.95 | 31.29 | 31.89 | 953,165 | +1.01(+3.27%) |
Apr 16, 2020 | 30.06 | 31.00 | 29.86 | 30.88 | 910,030 | +0.91(+3.05%) |
Apr 15, 2020 | 30.00 | 30.27 | 29.76 | 29.97 | 455,596 | -0.59(-1.92%) |
Apr 14, 2020 | 30.22 | 30.70 | 29.68 | 30.56 | 739,940 | +1.22(+4.17%) |
Apr 13, 2020 | 29.88 | 29.95 | 29.06 | 29.33 | 809,365 | -0.68(-2.28%) |
Apr 09, 2020 | 30.08 | 30.19 | 29.33 | 30.02 | 906,666 | +0.33(+1.10%) |
Apr 08, 2020 | 29.24 | 29.83 | 28.76 | 29.69 | 893,944 | +0.50(+1.70%) |
Apr 07, 2020 | 30.16 | 30.85 | 29.07 | 29.20 | 1,054,013 | -0.67(-2.24%) |
Apr 06, 2020 | 28.78 | 30.03 | 28.58 | 29.86 | 805,091 | +2.15(+7.76%) |
Apr 03, 2020 | 28.05 | 28.13 | 27.57 | 27.71 | 704,476 | -0.42(-1.48%) |
Apr 02, 2020 | 27.60 | 28.22 | 27.38 | 28.13 | 602,425 | +0.37(+1.32%) |
Apr 01, 2020 | 27.69 | 28.32 | 27.46 | 27.76 | 885,300 | -0.70(-2.46%) |
Mar 31, 2020 | 27.52 | 28.90 | 27.52 | 28.46 | 893,840 | +0.51(+1.81%) |
Mar 30, 2020 | 27.08 | 27.98 | 26.60 | 27.96 | 596,368 | +1.17(+4.38%) |
Mar 27, 2020 | 28.27 | 28.27 | 26.61 | 26.78 | 1,146,644 | -2.18(-7.51%) |
Mar 26, 2020 | 26.96 | 29.07 | 26.79 | 28.96 | 905,461 | +2.44(+9.19%) |
Mar 25, 2020 | 26.30 | 28.10 | 26.04 | 26.52 | 1,091,858 | +0.38(+1.47%) |
Mar 24, 2020 | 25.03 | 26.16 | 24.64 | 26.14 | 1,357,712 | +2.32(+9.75%) |
Mar 23, 2020 | 24.97 | 25.40 | 23.73 | 23.82 | 1,412,404 | -1.15(-4.60%) |
Mar 20, 2020 | 26.54 | 27.35 | 24.88 | 24.97 | 2,472,782 | -1.25(-4.76%) |
Mar 19, 2020 | 26.07 | 26.65 | 25.19 | 26.21 | 892,358 | -0.10(-0.37%) |
Mar 18, 2020 | 25.70 | 27.06 | 24.35 | 26.31 | 1,084,262 | -1.12(-4.07%) |
Mar 17, 2020 | 26.73 | 27.96 | 25.47 | 27.43 | 1,240,409 | +0.97(+3.67%) |
Mar 16, 2020 | 26.50 | 28.31 | 25.99 | 26.46 | 1,007,292 | -3.55(-11.84%) |
Mar 13, 2020 | 28.53 | 30.04 | 27.55 | 30.01 | 1,317,303 | +2.68(+9.81%) |
Mar 12, 2020 | 28.95 | 29.12 | 27.26 | 27.33 | 1,217,879 | -3.37(-10.97%) |
Mar 11, 2020 | 31.48 | 31.70 | 30.21 | 30.70 | 1,062,308 | -1.48(-4.61%) |
Mar 10, 2020 | 31.56 | 32.24 | 30.59 | 32.18 | 937,303 | +1.49(+4.86%) |
Mar 09, 2020 | 32.05 | 32.57 | 30.43 | 30.69 | 887,231 | -3.18(-9.39%) |
Mar 06, 2020 | 34.00 | 34.31 | 33.29 | 33.87 | 1,000,032 | -1.07(-3.06%) |
Mar 05, 2020 | 34.72 | 35.33 | 34.62 | 34.93 | 941,849 | -0.50(-1.40%) |
Mar 04, 2020 | 34.78 | 35.46 | 34.54 | 35.43 | 542,170 | +1.19(+3.48%) |
Mar 03, 2020 | 34.95 | 35.41 | 34.15 | 34.24 | 844,912 | -0.58(-1.66%) |
Mar 02, 2020 | 34.45 | 34.83 | 33.74 | 34.82 | 768,143 | +0.65(+1.91%) |
Feb 28, 2020 | 33.36 | 34.17 | 32.75 | 34.17 | 821,275 | +0.07(+0.22%) |
Feb 27, 2020 | 34.82 | 35.05 | 34.09 | 34.09 | 764,922 | -1.18(-3.35%) |
Feb 26, 2020 | 35.29 | 35.94 | 35.17 | 35.28 | 682,882 | -0.02(-0.05%) |
Feb 25, 2020 | 36.57 | 36.74 | 35.23 | 35.29 | 578,648 | -1.00(-2.76%) |
Feb 24, 2020 | 36.27 | 36.97 | 35.93 | 36.29 | 652,323 | -1.16(-3.10%) |
Feb 21, 2020 | 38.14 | 38.17 | 37.37 | 37.46 | 372,286 | -0.73(-1.90%) |
Feb 20, 2020 | 38.31 | 38.31 | 37.59 | 38.18 | 386,677 | -0.15(-0.40%) |
Feb 19, 2020 | 38.60 | 38.60 | 38.22 | 38.34 | 338,065 | -0.03(-0.08%) |
Feb 18, 2020 | 38.33 | 38.63 | 38.25 | 38.37 | 917,220 | -0.23(-0.59%) |
Feb 14, 2020 | 38.26 | 38.63 | 38.17 | 38.60 | 550,751 | +0.50(+1.31%) |
Feb 13, 2020 | 38.25 | 38.39 | 38.04 | 38.10 | 336,027 | -0.24(-0.63%) |
Feb 12, 2020 | 37.99 | 38.38 | 37.76 | 38.34 | 502,850 | +0.45(+1.19%) |
Feb 11, 2020 | 37.94 | 38.05 | 37.65 | 37.89 | 714,994 | +0.11(+0.30%) |
Feb 10, 2020 | 37.56 | 37.77 | 37.25 | 37.77 | 758,151 | +0.23(+0.60%) |
Feb 07, 2020 | 38.10 | 38.10 | 37.46 | 37.55 | 434,086 | -0.61(-1.61%) |
Feb 06, 2020 | 37.68 | 38.17 | 37.38 | 38.16 | 640,288 | +0.69(+1.85%) |
Feb 05, 2020 | 37.97 | 37.97 | 37.23 | 37.47 | 518,147 | -0.21(-0.56%) |
Feb 04, 2020 | 37.05 | 37.89 | 37.05 | 37.68 | 588,162 | +0.87(+2.37%) |