Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.53 | 36.10 | 34.82 | 35.72 | 357,248 | -0.32(-0.89%) |
Apr 29, 2020 | 36.84 | 36.84 | 34.70 | 36.04 | 260,448 | -0.06(-0.16%) |
Apr 28, 2020 | 36.94 | 37.47 | 34.31 | 36.09 | 418,095 | -0.47(-1.29%) |
Apr 27, 2020 | 35.61 | 37.24 | 35.56 | 36.56 | 417,296 | +1.16(+3.27%) |
Apr 24, 2020 | 34.85 | 35.53 | 34.46 | 35.41 | 213,519 | +0.69(+1.98%) |
Apr 23, 2020 | 34.60 | 35.26 | 34.15 | 34.72 | 305,611 | +0.35(+1.01%) |
Apr 22, 2020 | 33.60 | 34.46 | 33.30 | 34.37 | 240,230 | +1.41(+4.28%) |
Apr 21, 2020 | 32.04 | 33.34 | 31.75 | 32.96 | 167,315 | +0.56(+1.74%) |
Apr 20, 2020 | 33.49 | 34.07 | 32.05 | 32.40 | 356,691 | -1.33(-3.96%) |
Apr 17, 2020 | 32.64 | 33.74 | 32.56 | 33.74 | 298,523 | +1.71(+5.34%) |
Apr 16, 2020 | 32.57 | 32.96 | 31.88 | 32.02 | 274,250 | -0.40(-1.25%) |
Apr 15, 2020 | 32.36 | 33.39 | 31.81 | 32.43 | 245,125 | -0.82(-2.46%) |
Apr 14, 2020 | 33.05 | 33.64 | 32.89 | 33.25 | 211,460 | +0.89(+2.76%) |
Apr 13, 2020 | 32.41 | 32.80 | 31.95 | 32.35 | 275,604 | -0.40(-1.23%) |
Apr 09, 2020 | 32.86 | 33.74 | 32.29 | 32.76 | 227,137 | +0.47(+1.46%) |
Apr 08, 2020 | 31.21 | 33.40 | 31.03 | 32.29 | 256,922 | +1.47(+4.76%) |
Apr 07, 2020 | 31.87 | 32.43 | 30.52 | 30.82 | 307,763 | -0.31(-1.00%) |
Apr 06, 2020 | 31.52 | 31.57 | 30.62 | 31.13 | 380,555 | +0.99(+3.27%) |
Apr 03, 2020 | 29.70 | 30.71 | 28.81 | 30.14 | 194,157 | +0.11(+0.38%) |
Apr 02, 2020 | 27.78 | 30.21 | 27.36 | 30.03 | 242,582 | +2.22(+7.98%) |
Apr 01, 2020 | 29.50 | 31.01 | 27.61 | 27.81 | 230,416 | -2.42(-7.99%) |
Mar 31, 2020 | 30.08 | 31.04 | 29.40 | 30.23 | 301,649 | +0.11(+0.37%) |
Mar 30, 2020 | 30.25 | 30.64 | 29.82 | 30.12 | 223,465 | +0.10(+0.34%) |
Mar 27, 2020 | 31.14 | 31.55 | 29.91 | 30.01 | 223,626 | -1.84(-5.78%) |
Mar 26, 2020 | 28.73 | 31.88 | 28.55 | 31.86 | 442,429 | +3.21(+11.19%) |
Mar 25, 2020 | 31.23 | 31.35 | 28.41 | 28.65 | 410,712 | -2.67(-8.52%) |
Mar 24, 2020 | 36.17 | 36.97 | 31.02 | 31.32 | 424,689 | -3.91(-11.10%) |
Mar 23, 2020 | 34.52 | 36.00 | 33.91 | 35.23 | 467,664 | +0.92(+2.68%) |
Mar 20, 2020 | 33.50 | 34.59 | 33.01 | 34.31 | 678,538 | +1.41(+4.29%) |
Mar 19, 2020 | 32.63 | 34.33 | 31.92 | 32.90 | 345,017 | +0.20(+0.60%) |
Mar 18, 2020 | 29.61 | 33.50 | 29.52 | 32.70 | 543,472 | +2.37(+7.81%) |
Mar 17, 2020 | 28.22 | 31.08 | 27.32 | 30.33 | 566,725 | +2.37(+8.47%) |
Mar 16, 2020 | 29.24 | 29.24 | 27.03 | 27.96 | 412,819 | -3.81(-11.98%) |
Mar 13, 2020 | 29.60 | 31.77 | 29.56 | 31.77 | 523,106 | +3.59(+12.74%) |
Mar 12, 2020 | 29.10 | 30.14 | 27.50 | 28.18 | 491,248 | -2.47(-8.07%) |
Mar 11, 2020 | 31.73 | 31.73 | 29.99 | 30.65 | 350,131 | -1.52(-4.73%) |
Mar 10, 2020 | 34.09 | 34.09 | 31.69 | 32.17 | 396,064 | -1.08(-3.25%) |
Mar 09, 2020 | 33.96 | 35.07 | 33.13 | 33.26 | 279,232 | -2.46(-6.89%) |
Mar 06, 2020 | 35.07 | 35.89 | 34.48 | 35.72 | 241,073 | -0.18(-0.50%) |
Mar 05, 2020 | 34.35 | 36.11 | 34.08 | 35.90 | 269,334 | +0.81(+2.30%) |
Mar 04, 2020 | 35.67 | 35.77 | 34.58 | 35.09 | 356,882 | -0.15(-0.43%) |
Mar 03, 2020 | 36.40 | 36.94 | 34.72 | 35.24 | 302,766 | -1.09(-2.99%) |
Mar 02, 2020 | 36.32 | 36.61 | 35.45 | 36.32 | 186,416 | +0.26(+0.73%) |
Feb 28, 2020 | 35.65 | 36.73 | 35.20 | 36.06 | 303,724 | -0.51(-1.41%) |
Feb 27, 2020 | 37.62 | 38.36 | 36.52 | 36.58 | 255,160 | -1.65(-4.31%) |
Feb 26, 2020 | 38.78 | 39.36 | 38.02 | 38.22 | 176,348 | -0.37(-0.97%) |
Feb 25, 2020 | 38.13 | 38.87 | 37.91 | 38.60 | 388,679 | +0.49(+1.28%) |
Feb 24, 2020 | 37.50 | 38.25 | 37.13 | 38.11 | 162,819 | -0.32(-0.83%) |
Feb 21, 2020 | 38.95 | 39.12 | 38.36 | 38.43 | 123,327 | -0.68(-1.75%) |
Feb 20, 2020 | 38.90 | 39.41 | 38.69 | 39.11 | 158,195 | +0.12(+0.31%) |
Feb 19, 2020 | 38.40 | 39.70 | 38.16 | 38.99 | 304,596 | +0.69(+1.81%) |
Feb 18, 2020 | 38.23 | 38.65 | 37.63 | 38.30 | 221,654 | -0.13(-0.34%) |
Feb 14, 2020 | 38.24 | 38.50 | 37.77 | 38.43 | 342,090 | +0.48(+1.26%) |
Feb 13, 2020 | 38.11 | 39.70 | 36.59 | 37.95 | 628,890 | -3.57(-8.61%) |
Feb 12, 2020 | 41.59 | 42.19 | 41.21 | 41.53 | 264,503 | +0.27(+0.66%) |
Feb 11, 2020 | 41.63 | 41.93 | 41.18 | 41.26 | 116,879 | -0.05(-0.11%) |
Feb 10, 2020 | 41.19 | 41.41 | 40.62 | 41.30 | 113,789 | +0.12(+0.30%) |
Feb 07, 2020 | 41.50 | 41.54 | 40.92 | 41.18 | 108,579 | -0.52(-1.26%) |
Feb 06, 2020 | 41.61 | 42.07 | 41.44 | 41.70 | 136,708 | +0.28(+0.68%) |
Feb 05, 2020 | 41.45 | 41.80 | 40.82 | 41.42 | 128,594 | +0.34(+0.82%) |
Feb 04, 2020 | 40.85 | 41.30 | 40.59 | 41.09 | 107,300 | +0.83(+2.07%) |