Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.76 | 36.17 | 35.25 | 36.00 | 2,102,217 | -0.17(-0.47%) |
Apr 29, 2020 | 37.63 | 37.78 | 36.08 | 36.17 | 1,857,788 | -0.58(-1.59%) |
Apr 28, 2020 | 35.59 | 36.84 | 35.52 | 36.76 | 1,831,390 | +2.14(+6.18%) |
Apr 27, 2020 | 33.73 | 34.80 | 33.52 | 34.62 | 1,797,673 | +0.97(+2.88%) |
Apr 24, 2020 | 33.35 | 33.79 | 33.01 | 33.65 | 1,281,761 | +0.60(+1.83%) |
Apr 23, 2020 | 33.20 | 33.89 | 32.91 | 33.04 | 1,415,112 | +0.28(+0.85%) |
Apr 22, 2020 | 32.96 | 33.08 | 32.28 | 32.77 | 755,745 | +0.64(+2.00%) |
Apr 21, 2020 | 33.12 | 33.68 | 32.09 | 32.12 | 1,598,753 | -1.19(-3.57%) |
Apr 20, 2020 | 33.67 | 34.35 | 33.07 | 33.31 | 1,849,842 | -1.26(-3.64%) |
Apr 17, 2020 | 33.07 | 34.63 | 33.01 | 34.57 | 2,209,958 | +2.24(+6.92%) |
Apr 16, 2020 | 32.21 | 32.48 | 31.34 | 32.33 | 1,744,373 | +0.10(+0.31%) |
Apr 15, 2020 | 32.24 | 32.72 | 31.80 | 32.23 | 1,421,549 | -1.14(-3.41%) |
Apr 14, 2020 | 32.85 | 33.80 | 32.37 | 33.37 | 1,500,196 | +1.37(+4.27%) |
Apr 13, 2020 | 33.10 | 33.12 | 31.77 | 32.00 | 1,304,932 | -1.22(-3.67%) |
Apr 09, 2020 | 33.84 | 34.63 | 32.42 | 33.22 | 2,108,565 | -0.25(-0.74%) |
Apr 08, 2020 | 32.73 | 33.84 | 32.34 | 33.47 | 1,111,201 | +1.21(+3.74%) |
Apr 07, 2020 | 33.68 | 33.98 | 32.17 | 32.26 | 1,387,422 | -0.54(-1.66%) |
Apr 06, 2020 | 31.37 | 32.98 | 31.37 | 32.81 | 1,189,188 | +2.54(+8.41%) |
Apr 03, 2020 | 30.56 | 30.70 | 29.57 | 30.26 | 1,442,234 | -0.21(-0.68%) |
Apr 02, 2020 | 30.41 | 31.84 | 29.96 | 30.47 | 1,915,551 | +0.03(+0.10%) |
Apr 01, 2020 | 29.93 | 30.62 | 29.18 | 30.44 | 1,695,990 | -0.93(-2.96%) |
Mar 31, 2020 | 30.08 | 31.89 | 29.69 | 31.37 | 1,888,660 | +1.21(+4.00%) |
Mar 30, 2020 | 29.52 | 30.54 | 28.40 | 30.16 | 1,231,159 | +0.66(+2.25%) |
Mar 27, 2020 | 29.83 | 30.16 | 28.83 | 29.50 | 1,928,700 | -1.63(-5.24%) |
Mar 26, 2020 | 30.50 | 31.96 | 30.06 | 31.13 | 2,000,983 | +1.07(+3.55%) |
Mar 25, 2020 | 27.30 | 31.01 | 27.02 | 30.06 | 2,728,775 | +2.78(+10.18%) |
Mar 24, 2020 | 24.52 | 27.48 | 24.49 | 27.29 | 1,824,428 | +3.76(+15.97%) |
Mar 23, 2020 | 24.79 | 25.62 | 23.50 | 23.53 | 2,946,767 | -1.31(-5.29%) |
Mar 20, 2020 | 27.11 | 27.26 | 24.75 | 24.84 | 2,739,347 | -1.83(-6.86%) |
Mar 19, 2020 | 26.73 | 28.81 | 26.10 | 26.67 | 1,975,333 | -0.18(-0.66%) |
Mar 18, 2020 | 27.66 | 28.28 | 26.00 | 26.85 | 2,806,718 | -2.67(-9.04%) |
Mar 17, 2020 | 29.31 | 30.83 | 28.67 | 29.52 | 2,843,380 | +0.70(+2.44%) |
Mar 16, 2020 | 28.79 | 30.55 | 28.23 | 28.82 | 2,411,103 | -3.26(-10.17%) |
Mar 13, 2020 | 30.73 | 32.08 | 29.53 | 32.08 | 2,887,133 | +2.81(+9.59%) |
Mar 12, 2020 | 30.09 | 30.80 | 28.62 | 29.27 | 3,388,066 | -2.90(-9.00%) |
Mar 11, 2020 | 32.68 | 32.88 | 31.43 | 32.17 | 2,535,182 | -1.58(-4.69%) |
Mar 10, 2020 | 33.73 | 33.90 | 31.85 | 33.75 | 2,722,603 | +0.91(+2.77%) |
Mar 09, 2020 | 34.89 | 35.01 | 32.78 | 32.84 | 2,969,085 | -4.96(-13.13%) |
Mar 06, 2020 | 37.39 | 38.14 | 37.10 | 37.80 | 3,841,014 | -0.87(-2.25%) |
Mar 05, 2020 | 38.93 | 39.32 | 38.47 | 38.67 | 2,206,343 | -1.11(-2.78%) |
Mar 04, 2020 | 38.69 | 39.83 | 38.54 | 39.78 | 2,376,095 | +1.66(+4.36%) |
Mar 03, 2020 | 38.47 | 39.42 | 37.59 | 38.12 | 2,264,864 | -0.27(-0.70%) |
Mar 02, 2020 | 37.10 | 38.59 | 36.68 | 38.39 | 3,159,406 | +0.69(+1.84%) |
Feb 28, 2020 | 38.15 | 38.97 | 36.97 | 37.70 | 3,703,445 | -1.28(-3.27%) |
Feb 27, 2020 | 37.89 | 39.63 | 37.22 | 38.97 | 4,090,597 | +2.31(+6.31%) |
Feb 26, 2020 | 37.74 | 38.06 | 36.46 | 36.66 | 1,937,601 | -0.87(-2.32%) |
Feb 25, 2020 | 39.13 | 39.13 | 37.51 | 37.53 | 1,774,898 | -1.45(-3.73%) |
Feb 24, 2020 | 38.58 | 39.31 | 37.80 | 38.98 | 2,326,948 | -0.58(-1.47%) |
Feb 21, 2020 | 38.68 | 39.63 | 38.61 | 39.56 | 1,087,707 | +0.59(+1.52%) |
Feb 20, 2020 | 38.99 | 39.28 | 38.76 | 38.97 | 1,232,960 | -0.08(-0.20%) |
Feb 19, 2020 | 39.81 | 39.82 | 38.95 | 39.05 | 997,574 | -0.64(-1.62%) |
Feb 18, 2020 | 39.80 | 40.19 | 39.38 | 39.69 | 1,245,677 | -0.35(-0.86%) |
Feb 14, 2020 | 40.41 | 40.43 | 39.73 | 40.04 | 1,101,464 | -0.30(-0.74%) |
Feb 13, 2020 | 40.03 | 40.42 | 39.93 | 40.33 | 1,135,487 | +0.03(+0.07%) |
Feb 12, 2020 | 39.93 | 40.66 | 39.66 | 40.30 | 1,567,365 | +0.58(+1.47%) |
Feb 11, 2020 | 39.20 | 39.98 | 39.06 | 39.72 | 876,677 | +0.81(+2.08%) |
Feb 10, 2020 | 38.31 | 38.99 | 38.25 | 38.91 | 964,835 | +0.46(+1.21%) |
Feb 07, 2020 | 38.40 | 38.78 | 37.91 | 38.45 | 1,075,973 | -0.22(-0.56%) |
Feb 06, 2020 | 40.02 | 40.02 | 38.63 | 38.66 | 1,350,635 | -1.24(-3.10%) |
Feb 05, 2020 | 39.55 | 40.11 | 39.34 | 39.90 | 1,072,496 | +0.94(+2.41%) |
Feb 04, 2020 | 39.64 | 39.84 | 38.95 | 38.96 | 798,268 | -0.06(-0.15%) |