Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.70 | 29.98 | 29.07 | 29.68 | 1,110,854 | -0.32(-1.08%) |
Apr 29, 2020 | 30.06 | 30.68 | 29.77 | 30.00 | 1,582,375 | +0.25(+0.86%) |
Apr 28, 2020 | 29.31 | 30.09 | 29.24 | 29.75 | 1,387,178 | +1.36(+4.79%) |
Apr 27, 2020 | 27.95 | 28.70 | 27.95 | 28.39 | 1,320,296 | +0.54(+1.94%) |
Apr 24, 2020 | 27.67 | 27.99 | 27.17 | 27.85 | 1,077,700 | +0.33(+1.20%) |
Apr 23, 2020 | 27.91 | 28.08 | 27.30 | 27.52 | 980,345 | -0.02(-0.07%) |
Apr 22, 2020 | 27.81 | 27.92 | 27.21 | 27.54 | 670,692 | +0.46(+1.70%) |
Apr 21, 2020 | 27.48 | 27.88 | 26.70 | 27.08 | 1,486,762 | -1.16(-4.11%) |
Apr 20, 2020 | 29.02 | 29.15 | 28.05 | 28.24 | 1,315,527 | -1.54(-5.17%) |
Apr 17, 2020 | 28.93 | 30.20 | 28.93 | 29.78 | 1,187,800 | +1.78(+6.36%) |
Apr 16, 2020 | 28.87 | 29.41 | 27.87 | 28.00 | 1,789,146 | -0.91(-3.15%) |
Apr 15, 2020 | 29.59 | 29.59 | 28.64 | 28.91 | 1,332,153 | -1.51(-4.96%) |
Apr 14, 2020 | 31.18 | 31.40 | 30.11 | 30.42 | 1,444,217 | +0.11(+0.36%) |
Apr 13, 2020 | 31.73 | 31.73 | 30.11 | 30.31 | 1,609,664 | -1.76(-5.49%) |
Apr 09, 2020 | 31.76 | 32.99 | 31.27 | 32.07 | 1,884,400 | +0.97(+3.12%) |
Apr 08, 2020 | 30.21 | 31.40 | 29.91 | 31.10 | 1,478,253 | +1.31(+4.40%) |
Apr 07, 2020 | 30.31 | 31.44 | 29.47 | 29.79 | 2,343,690 | +0.96(+3.33%) |
Apr 06, 2020 | 27.07 | 28.98 | 26.62 | 28.83 | 1,183,759 | +3.15(+12.27%) |
Apr 03, 2020 | 26.13 | 26.50 | 25.01 | 25.68 | 1,525,700 | -0.53(-2.02%) |
Apr 02, 2020 | 25.36 | 26.67 | 25.21 | 26.21 | 1,291,166 | +0.51(+1.98%) |
Apr 01, 2020 | 26.82 | 27.58 | 25.32 | 25.70 | 2,688,453 | -2.73(-9.60%) |
Mar 31, 2020 | 27.48 | 28.85 | 26.99 | 28.43 | 1,979,543 | +0.79(+2.86%) |
Mar 30, 2020 | 28.84 | 28.84 | 27.04 | 27.64 | 1,812,258 | +0.41(+1.51%) |
Mar 27, 2020 | 26.98 | 27.57 | 25.82 | 27.23 | 1,533,200 | -0.71(-2.54%) |
Mar 26, 2020 | 28.65 | 29.27 | 27.55 | 27.94 | 1,943,215 | -0.28(-0.99%) |
Mar 25, 2020 | 26.84 | 29.63 | 25.99 | 28.22 | 2,207,370 | +1.45(+5.42%) |
Mar 24, 2020 | 26.11 | 28.28 | 25.52 | 26.77 | 2,329,330 | +2.30(+9.40%) |
Mar 23, 2020 | 26.77 | 26.77 | 23.13 | 24.47 | 2,750,864 | -2.27(-8.49%) |
Mar 20, 2020 | 29.01 | 29.49 | 26.17 | 26.74 | 3,890,900 | -1.94(-6.76%) |
Mar 19, 2020 | 22.69 | 29.20 | 21.69 | 28.68 | 3,112,833 | +5.48(+23.62%) |
Mar 18, 2020 | 25.73 | 25.79 | 22.29 | 23.20 | 1,990,376 | -4.21(-15.36%) |
Mar 17, 2020 | 29.40 | 29.40 | 26.58 | 27.41 | 2,557,554 | -0.59(-2.11%) |
Mar 16, 2020 | 22.00 | 29.41 | 22.00 | 28.00 | 2,195,633 | -3.70(-11.67%) |
Mar 13, 2020 | 31.41 | 31.70 | 29.37 | 31.70 | 2,297,200 | +1.65(+5.49%) |
Mar 12, 2020 | 30.84 | 31.77 | 29.59 | 30.05 | 2,651,751 | -3.17(-9.54%) |
Mar 11, 2020 | 33.99 | 34.55 | 32.90 | 33.22 | 1,751,344 | -1.87(-5.33%) |
Mar 10, 2020 | 35.39 | 35.70 | 33.45 | 35.09 | 1,605,536 | +0.84(+2.45%) |
Mar 09, 2020 | 34.90 | 35.37 | 33.24 | 34.25 | 1,743,839 | -3.00(-8.05%) |
Mar 06, 2020 | 36.67 | 37.75 | 36.56 | 37.25 | 1,340,000 | -0.66(-1.74%) |
Mar 05, 2020 | 38.95 | 39.22 | 37.53 | 37.91 | 1,352,647 | -2.09(-5.23%) |
Mar 04, 2020 | 39.28 | 40.00 | 38.59 | 40.00 | 868,601 | +1.43(+3.71%) |
Mar 03, 2020 | 39.41 | 40.49 | 38.20 | 38.57 | 1,843,163 | -0.97(-2.45%) |
Mar 02, 2020 | 38.26 | 39.54 | 36.41 | 39.54 | 1,281,794 | +1.52(+4.00%) |
Feb 28, 2020 | 38.08 | 38.85 | 37.21 | 38.02 | 3,660,100 | -1.17(-2.99%) |
Feb 27, 2020 | 40.00 | 40.48 | 38.91 | 39.19 | 1,425,200 | -1.49(-3.66%) |
Feb 26, 2020 | 41.41 | 41.96 | 40.41 | 40.68 | 1,145,166 | -0.58(-1.41%) |
Feb 25, 2020 | 42.29 | 42.45 | 41.15 | 41.26 | 2,123,164 | -0.86(-2.04%) |
Feb 24, 2020 | 41.80 | 42.29 | 41.26 | 42.12 | 1,183,027 | -0.89(-2.07%) |
Feb 21, 2020 | 42.79 | 43.18 | 42.59 | 43.01 | 816,900 | -0.01(-0.02%) |
Feb 20, 2020 | 42.03 | 43.11 | 42.03 | 43.02 | 1,364,473 | +0.92(+2.19%) |
Feb 19, 2020 | 41.85 | 42.42 | 41.83 | 42.10 | 1,031,689 | +0.23(+0.55%) |
Feb 18, 2020 | 41.82 | 42.08 | 41.52 | 41.87 | 1,464,428 | -0.05(-0.12%) |
Feb 14, 2020 | 41.28 | 42.02 | 40.92 | 41.92 | 2,216,900 | +0.58(+1.40%) |
Feb 13, 2020 | 41.35 | 41.59 | 41.05 | 41.34 | 870,600 | -0.09(-0.22%) |
Feb 12, 2020 | 41.69 | 41.97 | 41.38 | 41.43 | 861,178 | -0.05(-0.12%) |
Feb 11, 2020 | 41.32 | 41.73 | 41.05 | 41.48 | 780,550 | +0.30(+0.73%) |
Feb 10, 2020 | 41.30 | 41.53 | 41.01 | 41.18 | 1,673,466 | -0.34(-0.82%) |
Feb 07, 2020 | 42.11 | 42.11 | 41.32 | 41.52 | 950,300 | -0.70(-1.66%) |
Feb 06, 2020 | 43.00 | 43.25 | 42.07 | 42.22 | 816,256 | -0.65(-1.52%) |
Feb 05, 2020 | 42.67 | 43.08 | 42.30 | 42.87 | 976,754 | +0.74(+1.76%) |
Feb 04, 2020 | 41.48 | 42.74 | 41.48 | 42.13 | 1,223,261 | +1.16(+2.83%) |