Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.06 | 38.33 | 37.62 | 37.72 | 1,463,079 | -0.58(-1.50%) |
Apr 29, 2020 | 37.98 | 38.36 | 37.94 | 38.30 | 1,567,102 | +0.28(+0.74%) |
Apr 28, 2020 | 38.38 | 38.59 | 38.02 | 38.02 | 1,203,554 | -0.22(-0.57%) |
Apr 27, 2020 | 38.17 | 38.30 | 37.88 | 38.23 | 1,374,808 | +0.79(+2.12%) |
Apr 24, 2020 | 37.38 | 37.49 | 37.09 | 37.44 | 857,689 | +0.31(+0.84%) |
Apr 23, 2020 | 37.62 | 37.82 | 37.13 | 37.13 | 1,095,647 | -0.37(-0.98%) |
Apr 22, 2020 | 37.29 | 37.64 | 37.15 | 37.50 | 1,821,215 | +1.43(+3.95%) |
Apr 21, 2020 | 36.44 | 36.44 | 35.83 | 36.07 | 1,225,608 | -0.75(-2.03%) |
Apr 20, 2020 | 36.67 | 37.30 | 36.62 | 36.82 | 1,051,472 | -0.03(-0.08%) |
Apr 17, 2020 | 37.42 | 37.52 | 36.52 | 36.85 | 1,375,800 | -0.01(-0.03%) |
Apr 16, 2020 | 36.67 | 37.04 | 36.60 | 36.86 | 1,278,380 | -0.18(-0.48%) |
Apr 15, 2020 | 36.92 | 37.21 | 36.57 | 37.04 | 1,278,681 | -0.79(-2.10%) |
Apr 14, 2020 | 37.85 | 38.02 | 37.55 | 37.83 | 828,346 | +0.43(+1.16%) |
Apr 13, 2020 | 36.81 | 37.47 | 36.81 | 37.39 | 1,049,773 | +0.32(+0.87%) |
Apr 09, 2020 | 37.41 | 37.95 | 37.05 | 37.07 | 1,371,138 | -0.56(-1.48%) |
Apr 08, 2020 | 37.46 | 37.78 | 37.19 | 37.63 | 1,091,661 | -0.25(-0.65%) |
Apr 07, 2020 | 38.74 | 38.74 | 37.64 | 37.88 | 1,721,355 | -0.04(-0.10%) |
Apr 06, 2020 | 37.52 | 38.02 | 37.42 | 37.91 | 1,669,680 | +1.00(+2.71%) |
Apr 03, 2020 | 36.88 | 37.08 | 36.50 | 36.91 | 1,550,411 | +0.99(+2.76%) |
Apr 02, 2020 | 35.39 | 36.00 | 35.13 | 35.92 | 1,512,250 | +1.82(+5.34%) |
Apr 01, 2020 | 34.87 | 35.06 | 34.05 | 34.10 | 1,124,000 | -1.45(-4.09%) |
Mar 31, 2020 | 34.96 | 35.90 | 34.95 | 35.55 | 1,192,637 | +0.80(+2.31%) |
Mar 30, 2020 | 34.23 | 34.86 | 33.85 | 34.75 | 2,246,802 | +1.02(+3.02%) |
Mar 27, 2020 | 33.98 | 34.43 | 33.70 | 33.73 | 2,200,644 | -1.59(-4.49%) |
Mar 26, 2020 | 34.41 | 35.32 | 34.29 | 35.32 | 2,280,115 | +0.92(+2.69%) |
Mar 25, 2020 | 34.39 | 35.40 | 33.94 | 34.39 | 4,522,155 | -0.88(-2.49%) |
Mar 24, 2020 | 34.92 | 35.43 | 34.69 | 35.27 | 1,996,517 | +2.36(+7.17%) |
Mar 23, 2020 | 32.74 | 33.29 | 32.26 | 32.91 | 2,066,725 | +0.71(+2.20%) |
Mar 20, 2020 | 32.66 | 33.68 | 32.07 | 32.20 | 2,429,397 | +2.66(+9.01%) |
Mar 19, 2020 | 29.07 | 30.01 | 28.43 | 29.54 | 2,223,909 | -0.01(-0.03%) |
Mar 18, 2020 | 29.49 | 29.98 | 28.86 | 29.55 | 1,777,845 | -1.93(-6.15%) |
Mar 17, 2020 | 30.89 | 31.65 | 30.33 | 31.49 | 2,038,154 | +0.89(+2.90%) |
Mar 16, 2020 | 29.49 | 31.57 | 29.49 | 30.60 | 2,277,643 | -1.92(-5.89%) |
Mar 13, 2020 | 32.89 | 32.89 | 31.20 | 32.51 | 3,124,237 | +0.53(+1.65%) |
Mar 12, 2020 | 33.00 | 33.25 | 31.91 | 31.99 | 2,938,631 | -2.66(-7.68%) |
Mar 11, 2020 | 35.20 | 35.20 | 34.54 | 34.65 | 2,323,100 | -1.71(-4.70%) |
Mar 10, 2020 | 35.71 | 36.40 | 35.47 | 36.36 | 3,291,588 | +1.30(+3.72%) |
Mar 09, 2020 | 35.47 | 35.70 | 34.32 | 35.05 | 2,575,439 | -1.67(-4.55%) |
Mar 06, 2020 | 36.81 | 36.90 | 36.41 | 36.72 | 1,745,682 | -0.76(-2.04%) |
Mar 05, 2020 | 37.57 | 37.72 | 37.31 | 37.49 | 1,685,108 | -0.36(-0.95%) |
Mar 04, 2020 | 37.54 | 37.88 | 37.42 | 37.85 | 2,033,036 | +0.93(+2.53%) |
Mar 03, 2020 | 37.19 | 37.62 | 36.84 | 36.91 | 2,530,054 | -0.54(-1.44%) |
Mar 02, 2020 | 37.31 | 37.51 | 37.00 | 37.45 | 1,899,207 | -0.13(-0.35%) |
Feb 28, 2020 | 36.78 | 37.60 | 36.49 | 37.58 | 1,760,939 | -0.25(-0.65%) |
Feb 27, 2020 | 38.08 | 38.25 | 37.66 | 37.83 | 1,680,933 | -0.72(-1.86%) |
Feb 26, 2020 | 38.47 | 38.99 | 38.43 | 38.55 | 1,771,119 | -0.16(-0.41%) |
Feb 25, 2020 | 39.16 | 39.16 | 38.62 | 38.71 | 1,372,435 | -0.52(-1.32%) |
Feb 24, 2020 | 39.17 | 39.36 | 39.09 | 39.22 | 1,375,482 | -0.89(-2.21%) |
Feb 21, 2020 | 40.31 | 40.34 | 40.04 | 40.11 | 898,058 | -0.34(-0.84%) |
Feb 20, 2020 | 40.56 | 40.60 | 40.23 | 40.45 | 1,428,335 | -0.27(-0.67%) |
Feb 19, 2020 | 40.73 | 40.81 | 40.59 | 40.73 | 1,012,910 | +0.55(+1.36%) |
Feb 18, 2020 | 39.97 | 40.28 | 39.94 | 40.18 | 1,284,814 | +0.44(+1.12%) |
Feb 14, 2020 | 39.78 | 39.81 | 39.53 | 39.73 | 1,288,283 | -0.33(-0.82%) |
Feb 13, 2020 | 40.29 | 40.33 | 40.02 | 40.06 | 1,039,650 | -0.70(-1.71%) |
Feb 12, 2020 | 40.92 | 40.94 | 40.64 | 40.76 | 927,122 | +0.15(+0.37%) |
Feb 11, 2020 | 40.54 | 40.77 | 40.51 | 40.61 | 863,928 | +0.13(+0.33%) |
Feb 10, 2020 | 40.41 | 40.56 | 40.37 | 40.48 | 893,754 | -0.03(-0.07%) |
Feb 07, 2020 | 40.75 | 40.82 | 40.41 | 40.51 | 704,163 | -0.17(-0.42%) |
Feb 06, 2020 | 40.81 | 40.90 | 40.52 | 40.68 | 1,283,194 | +1.26(+3.18%) |
Feb 05, 2020 | 39.31 | 39.60 | 39.05 | 39.42 | 2,161,911 | +0.18(+0.46%) |
Feb 04, 2020 | 39.24 | 39.38 | 39.09 | 39.24 | 1,685,823 | +0.40(+1.02%) |