Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.01 | 34.29 | 32.47 | 32.62 | 4,912,418 | -0.61(-1.84%) |
Apr 29, 2020 | 33.56 | 33.70 | 32.82 | 33.24 | 1,898,777 | +0.74(+2.26%) |
Apr 28, 2020 | 31.93 | 32.77 | 31.88 | 32.50 | 1,257,668 | +1.21(+3.86%) |
Apr 27, 2020 | 30.27 | 31.53 | 30.26 | 31.29 | 1,069,997 | +1.42(+4.77%) |
Apr 24, 2020 | 29.13 | 30.01 | 28.82 | 29.87 | 1,320,845 | +1.01(+3.50%) |
Apr 23, 2020 | 28.58 | 29.75 | 28.43 | 28.86 | 1,458,055 | +0.53(+1.86%) |
Apr 22, 2020 | 28.33 | 28.60 | 27.59 | 28.33 | 1,425,608 | +0.75(+2.70%) |
Apr 21, 2020 | 28.47 | 28.79 | 27.48 | 27.59 | 1,456,910 | -1.99(-6.73%) |
Apr 20, 2020 | 29.17 | 29.73 | 28.82 | 29.58 | 1,224,455 | -0.28(-0.95%) |
Apr 17, 2020 | 29.79 | 30.73 | 29.58 | 29.86 | 1,223,296 | +1.11(+3.87%) |
Apr 16, 2020 | 29.03 | 29.09 | 27.90 | 28.75 | 1,494,028 | -0.42(-1.45%) |
Apr 15, 2020 | 29.28 | 30.68 | 28.69 | 29.17 | 2,430,568 | -1.02(-3.38%) |
Apr 14, 2020 | 30.29 | 31.08 | 29.88 | 30.19 | 1,446,328 | +0.70(+2.38%) |
Apr 13, 2020 | 30.60 | 30.89 | 29.19 | 29.49 | 859,983 | -1.29(-4.20%) |
Apr 09, 2020 | 31.14 | 31.97 | 30.49 | 30.78 | 1,487,278 | +0.14(+0.46%) |
Apr 08, 2020 | 29.21 | 30.85 | 29.10 | 30.64 | 1,043,133 | +1.30(+4.44%) |
Apr 07, 2020 | 30.24 | 30.59 | 29.30 | 29.34 | 986,729 | +0.43(+1.49%) |
Apr 06, 2020 | 28.00 | 29.09 | 28.00 | 28.91 | 1,416,867 | +2.32(+8.71%) |
Apr 03, 2020 | 25.93 | 26.82 | 25.75 | 26.59 | 1,393,076 | +0.59(+2.27%) |
Apr 02, 2020 | 25.42 | 27.22 | 25.27 | 26.00 | 1,658,851 | +0.36(+1.39%) |
Apr 01, 2020 | 26.62 | 26.62 | 25.33 | 25.65 | 1,640,327 | -2.25(-8.06%) |
Mar 31, 2020 | 27.48 | 28.59 | 27.31 | 27.90 | 2,666,728 | +0.12(+0.44%) |
Mar 30, 2020 | 27.76 | 28.44 | 27.24 | 27.77 | 2,117,292 | -0.28(-1.00%) |
Mar 27, 2020 | 27.98 | 28.80 | 27.25 | 28.05 | 1,884,568 | -0.45(-1.58%) |
Mar 26, 2020 | 27.50 | 29.07 | 27.20 | 28.50 | 1,837,100 | +1.31(+4.83%) |
Mar 25, 2020 | 25.47 | 27.81 | 24.50 | 27.19 | 1,646,383 | +1.87(+7.40%) |
Mar 24, 2020 | 22.54 | 25.54 | 22.31 | 25.32 | 2,000,566 | +3.90(+18.21%) |
Mar 23, 2020 | 22.01 | 22.18 | 20.63 | 21.42 | 1,392,028 | -0.87(-3.91%) |
Mar 20, 2020 | 23.43 | 24.23 | 22.11 | 22.29 | 2,687,577 | -0.66(-2.86%) |
Mar 19, 2020 | 23.75 | 24.01 | 21.86 | 22.95 | 1,890,008 | -1.05(-4.38%) |
Mar 18, 2020 | 26.61 | 27.15 | 22.83 | 24.00 | 1,855,362 | -4.49(-15.76%) |
Mar 17, 2020 | 29.18 | 29.43 | 27.45 | 28.49 | 1,768,223 | +0.01(+0.03%) |
Mar 16, 2020 | 29.98 | 30.73 | 28.34 | 28.48 | 1,479,149 | -5.09(-15.16%) |
Mar 13, 2020 | 33.22 | 33.69 | 30.77 | 33.57 | 1,528,671 | +2.01(+6.36%) |
Mar 12, 2020 | 31.24 | 33.53 | 31.08 | 31.56 | 2,244,208 | -2.56(-7.50%) |
Mar 11, 2020 | 34.07 | 35.00 | 33.70 | 34.12 | 1,892,631 | -1.14(-3.24%) |
Mar 10, 2020 | 34.48 | 35.34 | 33.50 | 35.26 | 2,282,577 | +1.81(+5.41%) |
Mar 09, 2020 | 33.66 | 35.66 | 33.08 | 33.45 | 1,980,122 | -2.43(-6.77%) |
Mar 06, 2020 | 35.29 | 36.35 | 34.85 | 35.88 | 1,844,882 | -0.38(-1.03%) |
Mar 05, 2020 | 36.99 | 37.47 | 36.14 | 36.26 | 1,936,413 | -2.06(-5.38%) |
Mar 04, 2020 | 37.71 | 38.38 | 37.27 | 38.32 | 1,873,039 | +1.32(+3.57%) |
Mar 03, 2020 | 38.28 | 39.37 | 36.97 | 37.00 | 1,953,022 | -1.51(-3.92%) |
Mar 02, 2020 | 37.00 | 38.56 | 36.59 | 38.51 | 1,713,420 | +1.58(+4.29%) |
Feb 28, 2020 | 35.91 | 36.94 | 35.05 | 36.92 | 2,310,023 | -0.21(-0.56%) |
Feb 27, 2020 | 38.37 | 38.91 | 37.13 | 37.13 | 1,625,038 | -2.10(-5.35%) |
Feb 26, 2020 | 40.17 | 40.31 | 39.17 | 39.23 | 1,299,511 | -0.52(-1.32%) |
Feb 25, 2020 | 41.01 | 41.01 | 39.72 | 39.75 | 2,055,468 | -1.11(-2.71%) |
Feb 24, 2020 | 40.54 | 41.10 | 40.33 | 40.86 | 1,089,749 | -0.91(-2.18%) |
Feb 21, 2020 | 41.41 | 41.99 | 41.05 | 41.77 | 1,300,261 | +0.01(+0.02%) |
Feb 20, 2020 | 40.78 | 41.82 | 40.73 | 41.76 | 1,143,830 | +0.81(+1.97%) |
Feb 19, 2020 | 40.88 | 41.10 | 40.76 | 40.95 | 662,087 | +0.22(+0.53%) |
Feb 18, 2020 | 41.22 | 41.43 | 40.39 | 40.74 | 1,151,475 | -0.73(-1.76%) |
Feb 14, 2020 | 41.84 | 41.98 | 41.28 | 41.47 | 1,218,008 | -0.37(-0.90%) |
Feb 13, 2020 | 41.78 | 41.87 | 41.50 | 41.84 | 917,680 | -0.08(-0.18%) |
Feb 12, 2020 | 41.69 | 41.96 | 41.41 | 41.92 | 921,144 | +0.42(+1.02%) |
Feb 11, 2020 | 41.25 | 41.71 | 41.15 | 41.50 | 744,120 | +0.40(+0.98%) |
Feb 10, 2020 | 40.76 | 41.17 | 40.59 | 41.09 | 1,139,988 | +0.19(+0.46%) |
Feb 07, 2020 | 41.17 | 41.32 | 40.89 | 40.91 | 937,643 | -0.67(-1.60%) |
Feb 06, 2020 | 41.97 | 41.99 | 41.32 | 41.57 | 962,500 | -0.31(-0.74%) |
Feb 05, 2020 | 41.82 | 41.92 | 41.56 | 41.88 | 1,593,336 | +0.70(+1.71%) |
Feb 04, 2020 | 41.43 | 41.71 | 41.12 | 41.18 | 1,391,260 | +0.53(+1.31%) |