Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.99 | 33.07 | 32.72 | 33.00 | 338,013 | -0.73(-2.17%) |
Apr 29, 2020 | 33.84 | 34.06 | 33.73 | 33.73 | 323,873 | +0.51(+1.53%) |
Apr 28, 2020 | 33.45 | 33.45 | 33.20 | 33.22 | 63,641 | +0.35(+1.06%) |
Apr 27, 2020 | 32.79 | 32.94 | 32.73 | 32.87 | 88,804 | +0.36(+1.10%) |
Apr 24, 2020 | 32.53 | 32.62 | 32.34 | 32.52 | 19,280 | +0.15(+0.47%) |
Apr 23, 2020 | 32.45 | 32.81 | 32.31 | 32.36 | 218,858 | +0.07(+0.22%) |
Apr 22, 2020 | 32.26 | 32.34 | 32.13 | 32.29 | 35,704 | +0.49(+1.54%) |
Apr 21, 2020 | 31.96 | 32.11 | 31.69 | 31.80 | 187,213 | -0.23(-0.72%) |
Apr 20, 2020 | 32.28 | 32.49 | 32.03 | 32.03 | 82,448 | -0.43(-1.32%) |
Apr 17, 2020 | 32.53 | 32.53 | 32.16 | 32.46 | 24,885 | +0.30(+0.94%) |
Apr 16, 2020 | 32.04 | 32.24 | 31.78 | 32.16 | 84,093 | -0.09(-0.28%) |
Apr 15, 2020 | 32.33 | 32.45 | 32.18 | 32.25 | 41,720 | -0.21(-0.66%) |
Apr 14, 2020 | 32.69 | 32.80 | 32.46 | 32.46 | 19,866 | +0.29(+0.89%) |
Apr 13, 2020 | 32.10 | 32.18 | 31.88 | 32.18 | 37,203 | -0.18(-0.55%) |
Apr 09, 2020 | 32.60 | 32.68 | 32.28 | 32.36 | 39,794 | +0.27(+0.83%) |
Apr 08, 2020 | 32.12 | 32.29 | 31.82 | 32.09 | 224,745 | -0.10(-0.30%) |
Apr 07, 2020 | 33.47 | 33.47 | 32.14 | 32.19 | 303,840 | +0.20(+0.61%) |
Apr 06, 2020 | 31.39 | 32.03 | 31.39 | 31.99 | 180,679 | +1.97(+6.57%) |
Apr 03, 2020 | 30.17 | 30.18 | 29.89 | 30.02 | 786,928 | -0.53(-1.72%) |
Apr 02, 2020 | 29.80 | 30.63 | 29.80 | 30.54 | 141,851 | +0.61(+2.03%) |
Apr 01, 2020 | 30.06 | 30.43 | 29.81 | 29.94 | 133,192 | -1.68(-5.30%) |
Mar 31, 2020 | 31.49 | 31.72 | 31.10 | 31.62 | 70,511 | -0.84(-2.58%) |
Mar 30, 2020 | 32.19 | 32.56 | 32.06 | 32.45 | 122,933 | +0.45(+1.39%) |
Mar 27, 2020 | 32.28 | 32.50 | 31.98 | 32.01 | 114,003 | -0.68(-2.07%) |
Mar 26, 2020 | 31.95 | 32.69 | 31.95 | 32.69 | 109,554 | +0.57(+1.78%) |
Mar 25, 2020 | 31.66 | 32.43 | 31.20 | 32.11 | 267,711 | +0.44(+1.38%) |
Mar 24, 2020 | 31.75 | 31.95 | 31.38 | 31.68 | 182,856 | +1.93(+6.48%) |
Mar 23, 2020 | 29.92 | 29.92 | 29.21 | 29.75 | 527,959 | -0.09(-0.30%) |
Mar 20, 2020 | 30.47 | 30.95 | 29.80 | 29.84 | 47,305 | +0.23(+0.78%) |
Mar 19, 2020 | 29.42 | 30.45 | 29.23 | 29.61 | 363,353 | +1.29(+4.57%) |
Mar 18, 2020 | 27.87 | 28.80 | 27.73 | 28.31 | 186,532 | -0.50(-1.73%) |
Mar 17, 2020 | 27.97 | 28.98 | 27.62 | 28.81 | 142,809 | +1.99(+7.42%) |
Mar 16, 2020 | 26.48 | 27.73 | 26.21 | 26.82 | 125,638 | -2.79(-9.43%) |
Mar 13, 2020 | 28.77 | 29.71 | 28.00 | 29.62 | 127,343 | +2.15(+7.83%) |
Mar 12, 2020 | 28.16 | 28.55 | 27.12 | 27.47 | 218,779 | -3.24(-10.55%) |
Mar 11, 2020 | 31.11 | 31.32 | 30.43 | 30.71 | 335,288 | -1.44(-4.47%) |
Mar 10, 2020 | 31.75 | 32.20 | 30.47 | 32.14 | 360,867 | +2.16(+7.20%) |
Mar 09, 2020 | 29.48 | 30.69 | 29.37 | 29.98 | 355,609 | -2.67(-8.17%) |
Mar 06, 2020 | 32.53 | 32.87 | 32.44 | 32.65 | 215,900 | -0.69(-2.06%) |
Mar 05, 2020 | 33.59 | 33.75 | 33.28 | 33.34 | 759,040 | -0.96(-2.81%) |
Mar 04, 2020 | 34.09 | 34.46 | 33.86 | 34.30 | 703,649 | +0.68(+2.02%) |
Mar 03, 2020 | 34.19 | 34.45 | 33.29 | 33.62 | 410,632 | -0.78(-2.26%) |
Mar 02, 2020 | 33.73 | 34.48 | 33.40 | 34.40 | 580,912 | +0.49(+1.45%) |
Feb 28, 2020 | 33.49 | 33.93 | 33.10 | 33.91 | 511,839 | -0.60(-1.73%) |
Feb 27, 2020 | 35.05 | 35.49 | 34.51 | 34.51 | 299,445 | -1.45(-4.04%) |
Feb 26, 2020 | 36.06 | 36.37 | 35.82 | 35.96 | 659,844 | +0.32(+0.90%) |
Feb 25, 2020 | 36.34 | 36.37 | 35.45 | 35.64 | 889,589 | -0.28(-0.77%) |
Feb 24, 2020 | 35.91 | 36.25 | 35.80 | 35.91 | 348,261 | -1.51(-4.03%) |
Feb 21, 2020 | 37.61 | 37.61 | 37.33 | 37.42 | 255,359 | -0.45(-1.18%) |
Feb 20, 2020 | 37.89 | 37.97 | 37.51 | 37.87 | 401,100 | +0.02(+0.05%) |
Feb 19, 2020 | 37.82 | 38.00 | 37.82 | 37.85 | 344,305 | +0.37(+0.98%) |
Feb 18, 2020 | 37.51 | 37.63 | 37.43 | 37.48 | 353,129 | -0.44(-1.15%) |
Feb 14, 2020 | 38.08 | 38.08 | 37.92 | 37.92 | 87,436 | -0.34(-0.89%) |
Feb 13, 2020 | 38.28 | 38.44 | 38.24 | 38.26 | 285,924 | -0.42(-1.08%) |
Feb 12, 2020 | 38.68 | 38.75 | 38.67 | 38.68 | 158,156 | -0.07(-0.18%) |
Feb 11, 2020 | 38.83 | 38.97 | 38.72 | 38.75 | 56,665 | +0.20(+0.51%) |
Feb 10, 2020 | 38.40 | 38.60 | 38.40 | 38.56 | 141,797 | -0.05(-0.14%) |
Feb 07, 2020 | 38.75 | 38.79 | 38.61 | 38.61 | 187,427 | -0.44(-1.12%) |
Feb 06, 2020 | 38.97 | 39.06 | 38.88 | 39.05 | 164,040 | +0.27(+0.69%) |
Feb 05, 2020 | 38.68 | 38.79 | 38.55 | 38.78 | 292,450 | +0.50(+1.30%) |
Feb 04, 2020 | 38.11 | 38.32 | 38.11 | 38.28 | 130,061 | +0.80(+2.14%) |