Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.35 | 33.36 | 32.89 | 33.08 | 2,763,662 | -0.61(-1.81%) |
Apr 29, 2020 | 33.63 | 33.89 | 33.35 | 33.69 | 3,455,871 | +0.76(+2.32%) |
Apr 28, 2020 | 33.41 | 33.47 | 32.83 | 32.92 | 2,259,160 | +0.07(+0.22%) |
Apr 27, 2020 | 32.39 | 33.00 | 32.36 | 32.85 | 2,700,864 | +0.67(+2.09%) |
Apr 24, 2020 | 31.95 | 32.27 | 31.65 | 32.18 | 3,142,691 | +0.46(+1.46%) |
Apr 23, 2020 | 31.86 | 32.30 | 31.70 | 31.71 | 2,283,391 | +0.02(+0.06%) |
Apr 22, 2020 | 31.78 | 31.93 | 31.53 | 31.69 | 2,188,854 | +0.57(+1.84%) |
Apr 21, 2020 | 31.41 | 31.65 | 31.05 | 31.12 | 3,504,399 | -0.94(-2.92%) |
Apr 20, 2020 | 32.18 | 32.61 | 32.00 | 32.06 | 2,942,716 | -0.62(-1.89%) |
Apr 17, 2020 | 32.46 | 32.79 | 32.13 | 32.68 | 3,475,075 | +1.15(+3.66%) |
Apr 16, 2020 | 31.76 | 31.76 | 31.17 | 31.52 | 6,770,965 | -0.05(-0.14%) |
Apr 15, 2020 | 31.76 | 31.81 | 31.33 | 31.57 | 3,883,580 | -0.94(-2.88%) |
Apr 14, 2020 | 32.45 | 32.60 | 32.07 | 32.50 | 3,097,366 | +0.75(+2.35%) |
Apr 13, 2020 | 32.29 | 32.29 | 31.43 | 31.76 | 3,996,183 | -0.55(-1.69%) |
Apr 09, 2020 | 32.19 | 32.74 | 31.99 | 32.30 | 5,865,448 | +0.63(+1.98%) |
Apr 08, 2020 | 31.01 | 31.84 | 30.67 | 31.68 | 11,065,678 | +1.11(+3.63%) |
Apr 07, 2020 | 31.70 | 31.80 | 30.57 | 30.57 | 6,967,460 | -0.04(-0.12%) |
Apr 06, 2020 | 29.85 | 30.82 | 29.70 | 30.60 | 3,696,801 | +1.95(+6.79%) |
Apr 03, 2020 | 29.03 | 29.29 | 28.37 | 28.66 | 2,416,989 | -0.47(-1.62%) |
Apr 02, 2020 | 28.22 | 29.18 | 28.18 | 29.13 | 3,472,432 | +0.80(+2.82%) |
Apr 01, 2020 | 28.54 | 28.91 | 28.04 | 28.33 | 2,865,642 | -1.30(-4.39%) |
Mar 31, 2020 | 30.19 | 30.36 | 29.50 | 29.63 | 3,584,671 | -0.63(-2.07%) |
Mar 30, 2020 | 29.63 | 30.35 | 29.30 | 30.26 | 4,673,860 | +0.95(+3.23%) |
Mar 27, 2020 | 29.36 | 30.23 | 29.03 | 29.31 | 3,685,373 | -0.97(-3.21%) |
Mar 26, 2020 | 28.74 | 30.43 | 28.70 | 30.29 | 5,620,770 | +1.97(+6.97%) |
Mar 25, 2020 | 28.18 | 29.41 | 27.41 | 28.31 | 4,509,272 | +0.42(+1.52%) |
Mar 24, 2020 | 26.81 | 27.92 | 26.55 | 27.89 | 3,359,341 | +2.64(+10.47%) |
Mar 23, 2020 | 26.17 | 26.27 | 24.94 | 25.25 | 5,447,908 | -1.11(-4.21%) |
Mar 20, 2020 | 27.91 | 28.04 | 26.26 | 26.35 | 3,585,080 | -1.36(-4.91%) |
Mar 19, 2020 | 27.56 | 28.29 | 26.74 | 27.72 | 4,833,886 | -0.13(-0.45%) |
Mar 18, 2020 | 27.66 | 28.41 | 26.41 | 27.84 | 4,273,916 | -1.50(-5.10%) |
Mar 17, 2020 | 28.14 | 29.50 | 27.42 | 29.34 | 4,860,223 | +1.74(+6.31%) |
Mar 16, 2020 | 27.71 | 29.57 | 27.25 | 27.60 | 6,035,975 | -3.52(-11.30%) |
Mar 13, 2020 | 30.15 | 31.19 | 28.61 | 31.12 | 5,172,450 | +2.73(+9.63%) |
Mar 12, 2020 | 29.16 | 30.52 | 27.96 | 28.38 | 9,352,482 | -3.06(-9.72%) |
Mar 11, 2020 | 32.25 | 32.37 | 31.06 | 31.44 | 5,102,930 | -1.66(-5.01%) |
Mar 10, 2020 | 32.77 | 33.12 | 31.40 | 33.10 | 5,554,861 | +1.45(+4.59%) |
Mar 09, 2020 | 32.27 | 32.72 | 31.42 | 31.65 | 7,552,558 | -2.60(-7.59%) |
Mar 06, 2020 | 33.60 | 34.39 | 33.45 | 34.25 | 3,543,392 | -0.48(-1.38%) |
Mar 05, 2020 | 35.01 | 35.35 | 34.43 | 34.72 | 2,629,385 | -1.19(-3.31%) |
Mar 04, 2020 | 35.13 | 35.92 | 34.78 | 35.91 | 2,633,541 | +1.46(+4.24%) |
Mar 03, 2020 | 35.49 | 35.94 | 34.13 | 34.45 | 4,270,763 | -0.97(-2.75%) |
Mar 02, 2020 | 34.11 | 35.43 | 33.74 | 35.43 | 4,726,547 | +1.44(+4.25%) |
Feb 28, 2020 | 33.37 | 33.98 | 32.90 | 33.98 | 7,482,490 | -0.41(-1.18%) |
Feb 27, 2020 | 35.33 | 35.76 | 34.38 | 34.39 | 6,656,202 | -1.56(-4.34%) |
Feb 26, 2020 | 36.28 | 36.66 | 35.89 | 35.95 | 3,664,881 | -0.18(-0.50%) |
Feb 25, 2020 | 37.39 | 37.45 | 36.00 | 36.13 | 3,766,703 | -1.11(-2.98%) |
Feb 24, 2020 | 37.39 | 37.63 | 37.14 | 37.24 | 3,488,625 | -1.15(-2.98%) |
Feb 21, 2020 | 38.51 | 38.55 | 38.27 | 38.39 | 1,537,033 | -0.26(-0.68%) |
Feb 20, 2020 | 38.69 | 38.80 | 38.32 | 38.65 | 1,688,923 | -0.09(-0.23%) |
Feb 19, 2020 | 38.72 | 38.82 | 38.68 | 38.74 | 1,560,538 | +0.13(+0.33%) |
Feb 18, 2020 | 38.77 | 38.78 | 38.47 | 38.61 | 1,452,219 | -0.22(-0.56%) |
Feb 14, 2020 | 38.89 | 38.93 | 38.69 | 38.83 | 1,526,500 | +0.00(+0.00%) |
Feb 13, 2020 | 38.73 | 38.92 | 38.64 | 38.83 | 1,308,658 | -0.07(-0.19%) |
Feb 12, 2020 | 38.91 | 38.94 | 38.80 | 38.90 | 1,154,277 | +0.19(+0.49%) |
Feb 11, 2020 | 38.83 | 38.87 | 38.69 | 38.71 | 1,446,961 | +0.05(+0.14%) |
Feb 10, 2020 | 38.40 | 38.66 | 38.36 | 38.66 | 1,607,628 | +0.19(+0.49%) |
Feb 07, 2020 | 38.64 | 38.64 | 38.40 | 38.47 | 2,445,859 | -0.25(-0.65%) |
Feb 06, 2020 | 38.83 | 38.87 | 38.61 | 38.72 | 1,239,075 | +0.05(+0.14%) |
Feb 05, 2020 | 38.48 | 38.69 | 38.40 | 38.67 | 1,652,650 | +0.56(+1.47%) |
Feb 04, 2020 | 38.05 | 38.25 | 38.05 | 38.11 | 1,747,366 | +0.52(+1.39%) |