Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.75 | 33.75 | 33.24 | 33.37 | 844,189 | -0.35(-1.04%) |
Apr 29, 2020 | 33.09 | 33.79 | 32.99 | 33.72 | 589,058 | +1.30(+4.02%) |
Apr 28, 2020 | 33.21 | 33.22 | 32.39 | 32.42 | 1,125,509 | -0.41(-1.25%) |
Apr 27, 2020 | 32.78 | 32.88 | 32.62 | 32.83 | 648,937 | +0.34(+1.04%) |
Apr 24, 2020 | 31.95 | 32.50 | 31.84 | 32.49 | 680,190 | +0.65(+2.03%) |
Apr 23, 2020 | 32.22 | 32.46 | 31.84 | 31.84 | 700,732 | -0.32(-0.99%) |
Apr 22, 2020 | 31.74 | 32.26 | 31.66 | 32.16 | 540,865 | +1.12(+3.59%) |
Apr 21, 2020 | 31.97 | 31.97 | 30.87 | 31.04 | 1,520,112 | -1.23(-3.80%) |
Apr 20, 2020 | 32.49 | 32.80 | 32.27 | 32.27 | 677,200 | -0.60(-1.81%) |
Apr 17, 2020 | 32.86 | 32.96 | 32.41 | 32.87 | 704,241 | +0.56(+1.75%) |
Apr 16, 2020 | 32.35 | 32.35 | 31.84 | 32.30 | 604,309 | +0.47(+1.47%) |
Apr 15, 2020 | 32.01 | 32.10 | 31.65 | 31.83 | 513,245 | -0.81(-2.47%) |
Apr 14, 2020 | 32.07 | 32.65 | 31.99 | 32.64 | 1,047,136 | +1.24(+3.95%) |
Apr 13, 2020 | 31.22 | 31.41 | 30.78 | 31.40 | 2,485,743 | +0.04(+0.11%) |
Apr 09, 2020 | 31.62 | 31.80 | 31.13 | 31.36 | 833,125 | -0.01(-0.03%) |
Apr 08, 2020 | 30.90 | 31.40 | 30.61 | 31.37 | 471,046 | +0.82(+2.67%) |
Apr 07, 2020 | 31.77 | 31.78 | 30.45 | 30.56 | 1,461,121 | -0.13(-0.42%) |
Apr 06, 2020 | 29.50 | 30.93 | 29.46 | 30.68 | 962,331 | +2.34(+8.26%) |
Apr 03, 2020 | 28.65 | 28.94 | 28.05 | 28.34 | 416,871 | -0.47(-1.63%) |
Apr 02, 2020 | 28.13 | 28.81 | 28.00 | 28.81 | 646,199 | +0.80(+2.87%) |
Apr 01, 2020 | 28.60 | 29.09 | 28.00 | 28.01 | 895,126 | -1.56(-5.28%) |
Mar 31, 2020 | 30.04 | 30.50 | 29.48 | 29.57 | 845,021 | -0.60(-1.98%) |
Mar 30, 2020 | 29.32 | 30.22 | 29.32 | 30.17 | 647,723 | +1.15(+3.97%) |
Mar 27, 2020 | 29.40 | 29.89 | 28.97 | 29.02 | 992,844 | -1.43(-4.70%) |
Mar 26, 2020 | 28.98 | 30.54 | 28.98 | 30.45 | 1,191,512 | +1.66(+5.77%) |
Mar 25, 2020 | 28.86 | 29.89 | 28.12 | 28.79 | 1,634,425 | +0.16(+0.57%) |
Mar 24, 2020 | 27.59 | 28.74 | 27.59 | 28.63 | 1,040,309 | +2.64(+10.15%) |
Mar 23, 2020 | 26.04 | 26.46 | 25.28 | 25.99 | 1,310,499 | -0.14(-0.55%) |
Mar 20, 2020 | 27.73 | 28.07 | 26.05 | 26.13 | 1,179,696 | -1.05(-3.86%) |
Mar 19, 2020 | 26.75 | 27.90 | 26.25 | 27.18 | 1,218,849 | +0.24(+0.87%) |
Mar 18, 2020 | 26.45 | 27.39 | 25.67 | 26.95 | 1,719,174 | -1.29(-4.56%) |
Mar 17, 2020 | 27.15 | 28.52 | 26.35 | 28.23 | 1,411,923 | +1.83(+6.95%) |
Mar 16, 2020 | 26.98 | 28.76 | 26.40 | 26.40 | 1,052,180 | -4.39(-14.25%) |
Mar 13, 2020 | 29.47 | 30.80 | 28.01 | 30.79 | 1,219,163 | +3.07(+11.08%) |
Mar 12, 2020 | 28.50 | 29.63 | 27.49 | 27.72 | 2,095,512 | -2.96(-9.66%) |
Mar 11, 2020 | 31.43 | 31.50 | 30.35 | 30.68 | 879,487 | -1.63(-5.04%) |
Mar 10, 2020 | 31.63 | 32.32 | 30.66 | 32.31 | 1,079,129 | +1.91(+6.30%) |
Mar 09, 2020 | 30.27 | 31.60 | 30.26 | 30.40 | 1,852,838 | -2.39(-7.29%) |
Mar 06, 2020 | 32.52 | 32.97 | 32.02 | 32.79 | 619,140 | -0.66(-1.96%) |
Mar 05, 2020 | 33.66 | 34.24 | 33.30 | 33.45 | 776,873 | -1.11(-3.22%) |
Mar 04, 2020 | 33.89 | 34.58 | 33.52 | 34.56 | 756,929 | +1.43(+4.31%) |
Mar 03, 2020 | 34.54 | 34.73 | 32.92 | 33.13 | 1,333,020 | -1.18(-3.43%) |
Mar 02, 2020 | 33.10 | 34.35 | 32.59 | 34.31 | 4,355,830 | +1.71(+5.25%) |
Feb 28, 2020 | 31.18 | 32.81 | 31.08 | 32.60 | 1,721,752 | +0.35(+1.09%) |
Feb 27, 2020 | 33.05 | 33.71 | 32.24 | 32.24 | 1,073,715 | -1.83(-5.38%) |
Feb 26, 2020 | 34.04 | 34.71 | 33.88 | 34.08 | 1,040,932 | +0.19(+0.56%) |
Feb 25, 2020 | 35.23 | 35.28 | 33.78 | 33.89 | 1,278,062 | -0.96(-2.76%) |
Feb 24, 2020 | 34.64 | 35.31 | 34.49 | 34.85 | 703,248 | -1.52(-4.18%) |
Feb 21, 2020 | 36.97 | 36.97 | 36.23 | 36.37 | 535,272 | -0.76(-2.05%) |
Feb 20, 2020 | 37.46 | 37.52 | 36.75 | 37.13 | 593,819 | -0.47(-1.26%) |
Feb 19, 2020 | 37.42 | 37.63 | 37.39 | 37.61 | 274,031 | +0.42(+1.13%) |
Feb 18, 2020 | 37.02 | 37.22 | 36.98 | 37.19 | 448,463 | -0.22(-0.58%) |
Feb 14, 2020 | 37.37 | 37.48 | 37.27 | 37.40 | 254,069 | +0.12(+0.33%) |
Feb 13, 2020 | 37.13 | 37.48 | 37.11 | 37.28 | 382,596 | -0.16(-0.43%) |
Feb 12, 2020 | 37.26 | 37.44 | 37.14 | 37.44 | 443,739 | +0.41(+1.09%) |
Feb 11, 2020 | 37.33 | 37.37 | 36.92 | 37.03 | 540,156 | -0.02(-0.05%) |
Feb 10, 2020 | 36.40 | 37.05 | 36.40 | 37.05 | 268,314 | +0.48(+1.33%) |
Feb 07, 2020 | 36.75 | 36.84 | 36.53 | 36.57 | 426,738 | -0.39(-1.04%) |
Feb 06, 2020 | 36.82 | 36.99 | 36.66 | 36.95 | 511,265 | +0.23(+0.62%) |
Feb 05, 2020 | 36.98 | 37.01 | 36.44 | 36.72 | 860,728 | +0.27(+0.73%) |
Feb 04, 2020 | 36.10 | 36.47 | 36.06 | 36.46 | 541,334 | +0.97(+2.73%) |