Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.37 | 33.72 | 31.47 | 31.84 | 883,239 | -0.81(-2.48%) |
Apr 29, 2020 | 32.05 | 32.82 | 31.28 | 32.65 | 712,245 | +1.00(+3.16%) |
Apr 28, 2020 | 32.15 | 32.15 | 31.21 | 31.65 | 530,971 | -0.35(-1.09%) |
Apr 27, 2020 | 30.60 | 32.35 | 30.59 | 32.00 | 947,179 | +1.82(+6.03%) |
Apr 24, 2020 | 29.88 | 30.28 | 29.51 | 30.18 | 485,600 | +0.58(+1.96%) |
Apr 23, 2020 | 30.88 | 31.02 | 29.52 | 29.60 | 594,162 | -0.90(-2.95%) |
Apr 22, 2020 | 29.80 | 30.92 | 29.59 | 30.50 | 770,275 | +1.40(+4.81%) |
Apr 21, 2020 | 29.62 | 29.99 | 28.80 | 29.10 | 521,555 | -0.76(-2.55%) |
Apr 20, 2020 | 30.80 | 31.20 | 29.84 | 29.86 | 744,902 | -1.07(-3.46%) |
Apr 17, 2020 | 32.00 | 32.71 | 30.60 | 30.93 | 860,200 | -1.06(-3.31%) |
Apr 16, 2020 | 31.00 | 32.48 | 30.57 | 31.99 | 1,171,570 | +1.55(+5.09%) |
Apr 15, 2020 | 29.99 | 30.65 | 29.54 | 30.44 | 508,513 | +0.11(+0.36%) |
Apr 14, 2020 | 30.00 | 31.24 | 30.00 | 30.33 | 765,611 | +0.35(+1.17%) |
Apr 13, 2020 | 29.88 | 30.16 | 29.52 | 29.98 | 615,745 | +0.02(+0.07%) |
Apr 09, 2020 | 29.64 | 30.27 | 29.11 | 29.96 | 963,700 | +0.62(+2.11%) |
Apr 08, 2020 | 28.91 | 29.66 | 28.72 | 29.34 | 605,800 | +0.43(+1.49%) |
Apr 07, 2020 | 29.74 | 30.73 | 28.59 | 28.91 | 1,574,586 | +0.04(+0.14%) |
Apr 06, 2020 | 26.75 | 29.14 | 26.58 | 28.87 | 1,209,495 | +2.83(+10.87%) |
Apr 03, 2020 | 26.70 | 27.31 | 25.38 | 26.04 | 697,800 | -0.44(-1.66%) |
Apr 02, 2020 | 27.52 | 28.06 | 26.22 | 26.48 | 891,546 | -1.33(-4.78%) |
Apr 01, 2020 | 27.12 | 28.41 | 27.05 | 27.81 | 855,434 | -0.13(-0.47%) |
Mar 31, 2020 | 26.00 | 28.00 | 26.00 | 27.94 | 904,207 | +1.45(+5.47%) |
Mar 30, 2020 | 27.10 | 27.38 | 25.71 | 26.49 | 1,015,911 | -0.53(-1.96%) |
Mar 27, 2020 | 28.30 | 28.30 | 26.96 | 27.02 | 732,500 | -2.08(-7.15%) |
Mar 26, 2020 | 27.13 | 29.34 | 27.10 | 29.10 | 1,134,826 | +1.31(+4.71%) |
Mar 25, 2020 | 26.25 | 28.04 | 26.14 | 27.79 | 1,363,769 | +1.79(+6.88%) |
Mar 24, 2020 | 25.13 | 26.00 | 24.90 | 26.00 | 997,331 | +1.35(+5.48%) |
Mar 23, 2020 | 24.72 | 24.99 | 23.10 | 24.65 | 1,194,582 | -0.32(-1.28%) |
Mar 20, 2020 | 26.87 | 26.87 | 24.75 | 24.97 | 1,236,100 | -0.45(-1.77%) |
Mar 19, 2020 | 26.16 | 27.49 | 24.03 | 25.42 | 1,697,756 | -0.99(-3.75%) |
Mar 18, 2020 | 23.98 | 28.02 | 23.70 | 26.41 | 3,096,740 | +0.13(+0.49%) |
Mar 17, 2020 | 23.56 | 26.57 | 22.19 | 26.28 | 2,858,395 | +3.32(+14.46%) |
Mar 16, 2020 | 24.35 | 27.80 | 22.89 | 22.96 | 2,418,716 | -5.52(-19.38%) |
Mar 13, 2020 | 28.25 | 29.75 | 27.11 | 28.48 | 1,655,300 | +0.38(+1.35%) |
Mar 12, 2020 | 28.46 | 29.75 | 27.32 | 28.10 | 1,722,256 | -1.99(-6.61%) |
Mar 11, 2020 | 30.17 | 30.64 | 29.81 | 30.09 | 1,206,304 | -0.69(-2.24%) |
Mar 10, 2020 | 31.01 | 31.47 | 30.33 | 30.78 | 1,241,804 | +0.55(+1.82%) |
Mar 09, 2020 | 30.49 | 31.17 | 29.52 | 30.23 | 1,149,213 | -2.27(-6.98%) |
Mar 06, 2020 | 32.25 | 32.56 | 31.82 | 32.50 | 1,600,800 | -0.11(-0.34%) |
Mar 05, 2020 | 31.34 | 32.66 | 31.10 | 32.61 | 1,551,553 | +1.06(+3.36%) |
Mar 04, 2020 | 31.58 | 31.79 | 30.77 | 31.55 | 1,091,759 | +0.39(+1.25%) |
Mar 03, 2020 | 31.79 | 32.44 | 30.50 | 31.16 | 1,105,171 | -0.39(-1.24%) |
Mar 02, 2020 | 31.59 | 31.98 | 30.90 | 31.55 | 1,112,904 | -0.17(-0.54%) |
Feb 28, 2020 | 30.40 | 31.79 | 30.30 | 31.72 | 1,333,400 | +0.23(+0.73%) |
Feb 27, 2020 | 31.20 | 31.79 | 30.17 | 31.49 | 1,008,922 | -0.78(-2.42%) |
Feb 26, 2020 | 31.27 | 32.59 | 31.26 | 32.27 | 807,589 | +1.02(+3.26%) |
Feb 25, 2020 | 31.85 | 31.94 | 30.52 | 31.25 | 1,217,384 | -0.26(-0.83%) |
Feb 24, 2020 | 31.56 | 32.24 | 31.07 | 31.51 | 926,445 | -1.67(-5.03%) |
Feb 21, 2020 | 32.61 | 33.22 | 31.79 | 33.18 | 709,000 | +0.60(+1.84%) |
Feb 20, 2020 | 32.94 | 33.40 | 32.05 | 32.58 | 790,494 | -0.35(-1.06%) |
Feb 19, 2020 | 33.02 | 33.22 | 32.39 | 32.93 | 647,341 | +0.54(+1.67%) |
Feb 18, 2020 | 32.80 | 33.59 | 32.38 | 32.39 | 979,672 | -0.49(-1.49%) |
Feb 14, 2020 | 33.28 | 33.28 | 32.50 | 32.88 | 447,400 | -0.18(-0.54%) |
Feb 13, 2020 | 32.73 | 33.71 | 32.02 | 33.06 | 764,403 | -0.24(-0.72%) |
Feb 12, 2020 | 32.25 | 33.70 | 32.25 | 33.30 | 900,272 | +1.22(+3.80%) |
Feb 11, 2020 | 31.59 | 32.79 | 31.47 | 32.08 | 1,309,640 | +0.92(+2.95%) |
Feb 10, 2020 | 31.50 | 31.96 | 30.81 | 31.16 | 958,470 | -0.48(-1.52%) |
Feb 07, 2020 | 32.80 | 32.80 | 31.15 | 31.64 | 1,143,100 | -1.65(-4.96%) |
Feb 06, 2020 | 33.45 | 33.84 | 32.58 | 33.29 | 527,521 | +0.23(+0.70%) |
Feb 05, 2020 | 33.39 | 33.39 | 32.48 | 33.06 | 804,768 | +0.39(+1.19%) |
Feb 04, 2020 | 32.27 | 33.13 | 32.27 | 32.67 | 2,127,941 | +1.00(+3.16%) |