Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.52 | 33.73 | 33.31 | 33.41 | 53,334 | -0.42(-1.24%) |
Apr 29, 2020 | 33.53 | 34.06 | 33.53 | 33.83 | 104,644 | +1.05(+3.20%) |
Apr 28, 2020 | 33.47 | 33.47 | 32.78 | 32.78 | 36,884 | -0.12(-0.36%) |
Apr 27, 2020 | 32.60 | 33.04 | 32.60 | 32.90 | 81,672 | +0.56(+1.75%) |
Apr 24, 2020 | 32.07 | 32.45 | 31.86 | 32.34 | 117,800 | +0.39(+1.21%) |
Apr 23, 2020 | 32.28 | 32.48 | 31.93 | 31.95 | 211,450 | -0.11(-0.36%) |
Apr 22, 2020 | 31.91 | 32.13 | 31.76 | 32.06 | 46,494 | +0.60(+1.92%) |
Apr 21, 2020 | 31.66 | 31.95 | 31.23 | 31.46 | 127,526 | -0.90(-2.78%) |
Apr 20, 2020 | 32.59 | 32.93 | 32.36 | 32.36 | 85,870 | -0.66(-2.01%) |
Apr 17, 2020 | 32.59 | 33.02 | 32.48 | 33.02 | 52,000 | +1.08(+3.38%) |
Apr 16, 2020 | 31.98 | 32.09 | 31.62 | 31.95 | 255,550 | +0.08(+0.25%) |
Apr 15, 2020 | 31.78 | 32.09 | 31.61 | 31.86 | 102,214 | -0.90(-2.75%) |
Apr 14, 2020 | 32.37 | 32.77 | 32.35 | 32.77 | 223,164 | +0.97(+3.05%) |
Apr 13, 2020 | 31.93 | 31.93 | 31.41 | 31.80 | 109,280 | -0.47(-1.47%) |
Apr 09, 2020 | 32.01 | 32.59 | 31.95 | 32.27 | 3,128,600 | +0.76(+2.40%) |
Apr 08, 2020 | 30.74 | 31.75 | 30.70 | 31.52 | 205,762 | +1.05(+3.43%) |
Apr 07, 2020 | 31.48 | 31.66 | 30.44 | 30.47 | 89,984 | -0.03(-0.08%) |
Apr 06, 2020 | 29.38 | 30.50 | 29.31 | 30.50 | 91,334 | +2.25(+7.97%) |
Apr 03, 2020 | 28.53 | 28.79 | 27.97 | 28.25 | 149,000 | -0.43(-1.48%) |
Apr 02, 2020 | 27.94 | 28.77 | 27.94 | 28.67 | 123,642 | +0.44(+1.56%) |
Apr 01, 2020 | 29.04 | 29.04 | 28.00 | 28.23 | 87,888 | -1.37(-4.63%) |
Mar 31, 2020 | 29.89 | 30.31 | 29.55 | 29.60 | 83,326 | -0.53(-1.76%) |
Mar 30, 2020 | 29.38 | 30.13 | 29.25 | 30.13 | 58,516 | +0.93(+3.17%) |
Mar 27, 2020 | 29.13 | 30.23 | 29.00 | 29.20 | 59,200 | -0.99(-3.28%) |
Mar 26, 2020 | 28.54 | 30.34 | 28.54 | 30.20 | 327,756 | +1.78(+6.26%) |
Mar 25, 2020 | 27.98 | 29.49 | 27.61 | 28.41 | 147,488 | +0.29(+1.03%) |
Mar 24, 2020 | 27.18 | 28.19 | 26.84 | 28.12 | 129,494 | +2.44(+9.50%) |
Mar 23, 2020 | 25.98 | 26.24 | 25.05 | 25.68 | 275,224 | -0.79(-2.97%) |
Mar 20, 2020 | 27.73 | 28.16 | 26.30 | 26.47 | 97,200 | -1.00(-3.64%) |
Mar 19, 2020 | 27.01 | 28.01 | 26.35 | 27.47 | 185,964 | +0.27(+0.99%) |
Mar 18, 2020 | 27.27 | 28.06 | 25.93 | 27.20 | 173,386 | -1.95(-6.67%) |
Mar 17, 2020 | 27.93 | 29.21 | 27.20 | 29.14 | 172,752 | +1.50(+5.45%) |
Mar 16, 2020 | 27.08 | 29.43 | 26.27 | 27.64 | 202,602 | -3.63(-11.59%) |
Mar 13, 2020 | 30.27 | 31.27 | 28.88 | 31.27 | 195,600 | +2.62(+9.15%) |
Mar 12, 2020 | 29.44 | 30.76 | 28.09 | 28.64 | 521,790 | -3.33(-10.41%) |
Mar 11, 2020 | 32.70 | 32.83 | 31.65 | 31.98 | 67,208 | -1.65(-4.90%) |
Mar 10, 2020 | 33.47 | 33.62 | 31.89 | 33.62 | 379,522 | +1.58(+4.94%) |
Mar 09, 2020 | 32.04 | 33.07 | 30.78 | 32.04 | 143,590 | -2.83(-8.10%) |
Mar 06, 2020 | 34.18 | 34.95 | 34.01 | 34.87 | 176,600 | -0.68(-1.91%) |
Mar 05, 2020 | 35.74 | 36.18 | 35.24 | 35.55 | 47,474 | -1.21(-3.29%) |
Mar 04, 2020 | 35.98 | 36.76 | 35.88 | 36.76 | 25,430 | +1.36(+3.83%) |
Mar 03, 2020 | 36.41 | 36.85 | 35.09 | 35.40 | 64,750 | -0.86(-2.37%) |
Mar 02, 2020 | 34.98 | 36.28 | 34.66 | 36.26 | 112,342 | +1.64(+4.75%) |
Feb 28, 2020 | 34.00 | 34.80 | 33.70 | 34.62 | 157,800 | -0.54(-1.54%) |
Feb 27, 2020 | 36.08 | 36.50 | 35.16 | 35.16 | 150,318 | -1.66(-4.52%) |
Feb 26, 2020 | 37.34 | 37.60 | 36.76 | 36.82 | 269,420 | -0.26(-0.69%) |
Feb 25, 2020 | 38.43 | 38.46 | 36.96 | 37.08 | 172,134 | -1.23(-3.21%) |
Feb 24, 2020 | 38.49 | 38.66 | 38.13 | 38.30 | 54,946 | -1.31(-3.31%) |
Feb 21, 2020 | 39.79 | 39.82 | 39.51 | 39.62 | 74,200 | -0.41(-1.03%) |
Feb 20, 2020 | 40.08 | 40.14 | 39.75 | 40.03 | 55,762 | -0.18(-0.44%) |
Feb 19, 2020 | 40.15 | 40.26 | 40.15 | 40.21 | 48,670 | +0.16(+0.41%) |
Feb 18, 2020 | 40.00 | 40.11 | 39.86 | 40.04 | 44,094 | -0.09(-0.23%) |
Feb 14, 2020 | 40.12 | 40.13 | 40.01 | 40.13 | 62,400 | +0.01(+0.03%) |
Feb 13, 2020 | 39.87 | 40.19 | 39.87 | 40.12 | 93,942 | -0.03(-0.08%) |
Feb 12, 2020 | 40.05 | 40.16 | 40.05 | 40.15 | 1,298,214 | +0.26(+0.66%) |
Feb 11, 2020 | 39.88 | 40.04 | 39.88 | 39.89 | 102,930 | +0.17(+0.42%) |
Feb 10, 2020 | 39.53 | 39.72 | 39.47 | 39.72 | 22,370 | +0.25(+0.64%) |
Feb 07, 2020 | 39.55 | 39.65 | 39.44 | 39.47 | 75,200 | -0.29(-0.72%) |
Feb 06, 2020 | 39.76 | 39.81 | 39.71 | 39.76 | 25,000 | +0.16(+0.41%) |
Feb 05, 2020 | 39.53 | 39.63 | 39.38 | 39.59 | 58,908 | +0.45(+1.16%) |
Feb 04, 2020 | 38.92 | 39.23 | 38.92 | 39.14 | 26,730 | +0.61(+1.58%) |