Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.61 | 31.72 | 31.59 | 31.67 | 2,595,558 | +0.00(+0.00%) |
Apr 29, 2020 | 31.60 | 31.68 | 31.58 | 31.67 | 2,774,911 | +0.13(+0.40%) |
Apr 28, 2020 | 31.53 | 31.57 | 31.53 | 31.55 | 1,190,629 | +0.05(+0.17%) |
Apr 27, 2020 | 31.55 | 31.57 | 31.47 | 31.49 | 1,383,202 | -0.04(-0.14%) |
Apr 24, 2020 | 31.51 | 31.57 | 31.50 | 31.54 | 1,334,384 | -0.02(-0.06%) |
Apr 23, 2020 | 31.51 | 31.60 | 31.49 | 31.55 | 1,417,478 | +0.04(+0.14%) |
Apr 22, 2020 | 31.55 | 31.55 | 31.43 | 31.51 | 1,129,077 | +0.04(+0.14%) |
Apr 21, 2020 | 31.40 | 31.51 | 31.40 | 31.47 | 1,861,263 | +0.03(+0.09%) |
Apr 20, 2020 | 31.55 | 31.60 | 31.44 | 31.44 | 960,141 | -0.13(-0.40%) |
Apr 17, 2020 | 31.64 | 31.66 | 31.54 | 31.56 | 2,932,183 | +0.05(+0.17%) |
Apr 16, 2020 | 31.47 | 31.66 | 31.45 | 31.51 | 1,593,768 | -0.13(-0.40%) |
Apr 15, 2020 | 31.40 | 31.64 | 31.36 | 31.64 | 1,796,141 | +0.12(+0.37%) |
Apr 14, 2020 | 31.75 | 31.75 | 31.46 | 31.52 | 2,256,853 | +0.00(+0.00%) |
Apr 13, 2020 | 31.61 | 31.68 | 31.33 | 31.52 | 3,040,992 | -0.11(-0.34%) |
Apr 09, 2020 | 31.40 | 32.30 | 31.17 | 31.63 | 10,341,176 | +0.72(+2.32%) |
Apr 08, 2020 | 30.58 | 30.92 | 30.58 | 30.91 | 4,999,143 | +0.25(+0.82%) |
Apr 07, 2020 | 30.27 | 30.76 | 30.27 | 30.66 | 3,713,078 | +0.05(+0.18%) |
Apr 06, 2020 | 30.36 | 30.66 | 30.26 | 30.61 | 6,091,461 | +0.40(+1.33%) |
Apr 03, 2020 | 30.03 | 30.37 | 30.03 | 30.20 | 1,511,446 | -0.05(-0.18%) |
Apr 02, 2020 | 30.15 | 30.53 | 30.12 | 30.26 | 2,278,915 | +0.04(+0.15%) |
Apr 01, 2020 | 29.96 | 30.44 | 29.96 | 30.21 | 1,875,378 | -0.16(-0.54%) |
Mar 31, 2020 | 30.54 | 30.55 | 30.31 | 30.38 | 2,839,453 | +0.09(+0.29%) |
Mar 30, 2020 | 30.14 | 30.45 | 29.95 | 30.29 | 2,606,840 | +0.27(+0.89%) |
Mar 27, 2020 | 30.00 | 30.36 | 29.86 | 30.02 | 3,752,763 | -0.21(-0.71%) |
Mar 26, 2020 | 30.05 | 30.36 | 29.78 | 30.23 | 3,840,288 | +0.45(+1.50%) |
Mar 25, 2020 | 28.71 | 30.19 | 28.71 | 29.79 | 5,780,304 | +0.54(+1.86%) |
Mar 24, 2020 | 28.16 | 29.57 | 28.13 | 29.24 | 4,712,841 | +0.20(+0.68%) |
Mar 23, 2020 | 27.86 | 29.42 | 27.42 | 29.04 | 3,946,103 | +1.34(+4.84%) |
Mar 20, 2020 | 27.48 | 28.46 | 27.38 | 27.70 | 3,812,889 | +0.19(+0.68%) |
Mar 19, 2020 | 28.23 | 28.51 | 27.47 | 27.52 | 2,619,946 | -0.98(-3.45%) |
Mar 18, 2020 | 28.80 | 29.36 | 27.95 | 28.50 | 4,286,609 | -0.97(-3.30%) |
Mar 17, 2020 | 29.50 | 30.20 | 29.31 | 29.47 | 1,564,753 | -0.55(-1.84%) |
Mar 16, 2020 | 29.48 | 30.28 | 28.86 | 30.03 | 2,571,716 | -0.51(-1.67%) |
Mar 13, 2020 | 30.25 | 31.08 | 30.21 | 30.54 | 5,280,315 | +0.27(+0.89%) |
Mar 12, 2020 | 30.71 | 30.96 | 26.88 | 30.27 | 3,898,499 | -0.80(-2.59%) |
Mar 11, 2020 | 31.62 | 31.62 | 31.04 | 31.07 | 1,878,681 | -0.54(-1.72%) |
Mar 10, 2020 | 31.84 | 31.91 | 31.62 | 31.62 | 2,277,599 | -0.27(-0.84%) |
Mar 09, 2020 | 32.16 | 32.16 | 31.80 | 31.88 | 3,030,923 | -0.44(-1.35%) |
Mar 06, 2020 | 32.45 | 32.48 | 32.27 | 32.32 | 1,711,623 | -0.02(-0.06%) |
Mar 05, 2020 | 32.41 | 32.47 | 32.34 | 32.34 | 698,737 | -0.01(-0.03%) |
Mar 04, 2020 | 32.34 | 32.45 | 32.34 | 32.35 | 1,698,847 | +0.04(+0.14%) |
Mar 03, 2020 | 32.12 | 32.41 | 32.12 | 32.30 | 2,312,464 | +0.22(+0.70%) |
Mar 02, 2020 | 32.13 | 32.22 | 32.08 | 32.08 | 1,588,624 | +0.01(+0.03%) |
Feb 28, 2020 | 31.88 | 32.12 | 31.88 | 32.07 | 4,859,884 | +0.11(+0.33%) |
Feb 27, 2020 | 31.98 | 32.04 | 31.95 | 31.97 | 1,699,689 | -0.04(-0.11%) |
Feb 26, 2020 | 31.96 | 32.05 | 31.96 | 32.00 | 1,708,366 | +0.01(+0.03%) |
Feb 25, 2020 | 31.99 | 32.05 | 31.98 | 31.99 | 1,790,615 | +0.01(+0.03%) |
Feb 24, 2020 | 32.02 | 32.02 | 31.97 | 31.98 | 1,957,901 | +0.04(+0.14%) |
Feb 21, 2020 | 31.91 | 31.98 | 31.91 | 31.94 | 696,625 | +0.05(+0.17%) |
Feb 20, 2020 | 31.86 | 31.90 | 31.86 | 31.89 | 1,774,573 | +0.02(+0.06%) |
Feb 19, 2020 | 31.86 | 31.87 | 31.84 | 31.87 | 1,156,269 | +0.01(+0.03%) |
Feb 18, 2020 | 31.85 | 31.88 | 31.83 | 31.86 | 1,047,723 | +0.03(+0.08%) |
Feb 14, 2020 | 31.86 | 31.86 | 31.82 | 31.83 | 1,455,418 | +0.04(+0.14%) |
Feb 13, 2020 | 31.81 | 31.82 | 31.78 | 31.79 | 2,064,572 | -0.02(-0.06%) |
Feb 12, 2020 | 31.81 | 31.82 | 31.79 | 31.81 | 968,558 | -0.02(-0.06%) |
Feb 11, 2020 | 31.86 | 31.86 | 31.80 | 31.82 | 2,317,547 | -0.03(-0.08%) |
Feb 10, 2020 | 31.86 | 31.86 | 31.82 | 31.85 | 1,622,655 | +0.04(+0.14%) |
Feb 07, 2020 | 31.81 | 31.82 | 31.78 | 31.81 | 1,703,186 | +0.07(+0.22%) |
Feb 06, 2020 | 31.75 | 31.76 | 31.73 | 31.73 | 3,080,639 | -0.01(-0.03%) |
Feb 05, 2020 | 31.74 | 31.78 | 31.74 | 31.74 | 1,504,134 | -0.03(-0.08%) |
Feb 04, 2020 | 31.78 | 31.81 | 31.76 | 31.77 | 816,915 | -0.08(-0.25%) |