Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.32 | 32.96 | 31.57 | 31.70 | 1,040,406 | -1.53(-4.60%) |
Apr 29, 2020 | 32.47 | 33.44 | 31.46 | 33.23 | 832,802 | +1.60(+5.06%) |
Apr 28, 2020 | 33.28 | 33.28 | 31.54 | 31.63 | 590,575 | -0.57(-1.77%) |
Apr 27, 2020 | 32.68 | 32.90 | 31.46 | 32.20 | 783,242 | +0.14(+0.44%) |
Apr 24, 2020 | 31.42 | 32.19 | 30.95 | 32.06 | 662,800 | +1.09(+3.52%) |
Apr 23, 2020 | 31.18 | 32.73 | 30.83 | 30.97 | 829,023 | -0.10(-0.32%) |
Apr 22, 2020 | 31.11 | 31.49 | 30.16 | 31.07 | 769,780 | +0.57(+1.87%) |
Apr 21, 2020 | 31.13 | 31.90 | 29.75 | 30.50 | 1,182,667 | -1.05(-3.33%) |
Apr 20, 2020 | 28.97 | 34.63 | 28.63 | 31.55 | 1,719,925 | +1.48(+4.92%) |
Apr 17, 2020 | 28.99 | 30.33 | 28.36 | 30.07 | 746,600 | +2.21(+7.93%) |
Apr 16, 2020 | 26.85 | 27.96 | 26.35 | 27.86 | 1,164,495 | +1.25(+4.70%) |
Apr 15, 2020 | 28.53 | 29.39 | 26.34 | 26.61 | 988,451 | -2.99(-10.10%) |
Apr 14, 2020 | 29.57 | 30.00 | 28.62 | 29.60 | 998,810 | +1.28(+4.52%) |
Apr 13, 2020 | 29.56 | 30.00 | 27.84 | 28.32 | 505,104 | -1.43(-4.81%) |
Apr 09, 2020 | 29.26 | 30.18 | 28.72 | 29.75 | 1,524,600 | +0.97(+3.37%) |
Apr 08, 2020 | 27.10 | 29.27 | 26.03 | 28.78 | 1,118,740 | +2.29(+8.64%) |
Apr 07, 2020 | 28.68 | 29.20 | 26.33 | 26.49 | 1,092,185 | -1.51(-5.39%) |
Apr 06, 2020 | 25.33 | 28.85 | 25.27 | 28.00 | 1,478,580 | +3.81(+15.75%) |
Apr 03, 2020 | 23.95 | 25.14 | 23.81 | 24.19 | 703,500 | -0.07(-0.29%) |
Apr 02, 2020 | 24.00 | 25.36 | 23.14 | 24.26 | 1,302,378 | -0.39(-1.58%) |
Apr 01, 2020 | 26.05 | 26.50 | 24.04 | 24.65 | 1,437,330 | -2.55(-9.38%) |
Mar 31, 2020 | 28.05 | 29.28 | 26.55 | 27.20 | 1,213,012 | -1.54(-5.36%) |
Mar 30, 2020 | 27.26 | 29.19 | 26.50 | 28.74 | 787,471 | +2.05(+7.68%) |
Mar 27, 2020 | 26.97 | 27.88 | 25.30 | 26.69 | 835,600 | -1.62(-5.72%) |
Mar 26, 2020 | 27.36 | 29.72 | 27.36 | 28.31 | 1,049,888 | +1.23(+4.54%) |
Mar 25, 2020 | 26.49 | 27.82 | 25.48 | 27.08 | 1,056,994 | +0.54(+2.03%) |
Mar 24, 2020 | 26.51 | 27.18 | 24.87 | 26.54 | 962,708 | +2.06(+8.42%) |
Mar 23, 2020 | 24.90 | 26.25 | 23.83 | 24.48 | 1,273,096 | -0.05(-0.20%) |
Mar 20, 2020 | 24.01 | 27.02 | 22.75 | 24.53 | 3,371,000 | +1.10(+4.69%) |
Mar 19, 2020 | 21.31 | 24.63 | 20.53 | 23.43 | 1,141,566 | +2.07(+9.69%) |
Mar 18, 2020 | 22.70 | 24.41 | 20.60 | 21.36 | 1,478,312 | -3.09(-12.64%) |
Mar 17, 2020 | 22.34 | 26.31 | 21.02 | 24.45 | 2,144,438 | +2.41(+10.93%) |
Mar 16, 2020 | 24.32 | 25.72 | 21.52 | 22.04 | 1,637,229 | -6.61(-23.07%) |
Mar 13, 2020 | 25.76 | 28.72 | 23.89 | 28.65 | 1,401,500 | +4.32(+17.76%) |
Mar 12, 2020 | 24.88 | 26.21 | 22.26 | 24.33 | 1,677,922 | -2.06(-7.81%) |
Mar 11, 2020 | 28.12 | 29.13 | 26.22 | 26.39 | 1,124,717 | -2.76(-9.47%) |
Mar 10, 2020 | 29.25 | 29.75 | 27.52 | 29.15 | 999,182 | +1.10(+3.92%) |
Mar 09, 2020 | 28.59 | 29.67 | 27.30 | 28.05 | 932,924 | -3.08(-9.89%) |
Mar 06, 2020 | 28.87 | 32.00 | 28.70 | 31.13 | 988,300 | -0.72(-2.26%) |
Mar 05, 2020 | 31.17 | 32.87 | 31.17 | 31.85 | 1,199,324 | -0.33(-1.03%) |
Mar 04, 2020 | 31.91 | 32.98 | 31.33 | 32.18 | 1,290,000 | +1.28(+4.14%) |
Mar 03, 2020 | 31.15 | 32.31 | 30.25 | 30.90 | 1,153,809 | -0.45(-1.44%) |
Mar 02, 2020 | 28.67 | 31.36 | 27.90 | 31.35 | 1,731,636 | +3.06(+10.82%) |
Feb 28, 2020 | 27.21 | 29.40 | 26.61 | 28.29 | 2,149,100 | -0.09(-0.32%) |
Feb 27, 2020 | 30.00 | 30.48 | 28.00 | 28.38 | 1,110,537 | -2.34(-7.62%) |
Feb 26, 2020 | 29.55 | 32.56 | 27.80 | 30.72 | 1,236,350 | -0.08(-0.26%) |
Feb 25, 2020 | 32.17 | 33.23 | 30.27 | 30.80 | 1,379,397 | -1.07(-3.36%) |
Feb 24, 2020 | 32.67 | 33.17 | 31.14 | 31.87 | 1,420,966 | -1.93(-5.71%) |
Feb 21, 2020 | 33.92 | 34.83 | 33.27 | 33.80 | 1,814,100 | -0.16(-0.47%) |
Feb 20, 2020 | 33.55 | 33.99 | 32.63 | 33.96 | 737,678 | +0.17(+0.50%) |
Feb 19, 2020 | 33.05 | 33.79 | 32.37 | 33.79 | 885,275 | +0.96(+2.92%) |
Feb 18, 2020 | 31.85 | 33.69 | 31.40 | 32.83 | 969,651 | +0.95(+2.98%) |
Feb 14, 2020 | 31.54 | 32.13 | 30.76 | 31.88 | 1,087,800 | +0.24(+0.76%) |
Feb 13, 2020 | 30.05 | 31.77 | 29.48 | 31.64 | 964,617 | +0.10(+0.32%) |
Feb 12, 2020 | 31.64 | 32.05 | 31.18 | 31.54 | 816,211 | -0.21(-0.66%) |
Feb 11, 2020 | 32.23 | 32.37 | 31.25 | 31.75 | 774,251 | -0.08(-0.25%) |
Feb 10, 2020 | 31.50 | 31.96 | 30.94 | 31.83 | 677,057 | -0.04(-0.13%) |
Feb 07, 2020 | 31.06 | 32.16 | 30.71 | 31.87 | 830,900 | +0.77(+2.48%) |
Feb 06, 2020 | 30.87 | 31.36 | 30.55 | 31.10 | 823,696 | +0.26(+0.84%) |
Feb 05, 2020 | 30.39 | 30.91 | 29.75 | 30.84 | 919,577 | +1.09(+3.66%) |
Feb 04, 2020 | 30.15 | 30.29 | 29.51 | 29.75 | 1,096,721 | +0.36(+1.22%) |