Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.34 | 37.34 | 35.25 | 35.60 | 3,948,295 | -2.26(-5.96%) |
Apr 29, 2020 | 38.25 | 38.47 | 37.53 | 37.86 | 1,709,083 | +0.49(+1.30%) |
Apr 28, 2020 | 37.89 | 38.79 | 36.94 | 37.37 | 677,271 | -0.43(-1.15%) |
Apr 27, 2020 | 36.64 | 38.05 | 36.03 | 37.81 | 695,191 | +1.32(+3.62%) |
Apr 24, 2020 | 35.57 | 36.57 | 35.39 | 36.49 | 704,441 | +1.00(+2.81%) |
Apr 23, 2020 | 35.97 | 36.33 | 35.34 | 35.49 | 637,002 | +0.18(+0.52%) |
Apr 22, 2020 | 36.12 | 36.45 | 34.92 | 35.31 | 892,555 | +0.03(+0.07%) |
Apr 21, 2020 | 34.79 | 35.73 | 34.70 | 35.28 | 552,769 | -0.36(-1.02%) |
Apr 20, 2020 | 35.39 | 36.08 | 35.10 | 35.65 | 753,785 | -0.43(-1.20%) |
Apr 17, 2020 | 35.31 | 36.31 | 35.25 | 36.08 | 604,827 | +1.29(+3.72%) |
Apr 16, 2020 | 34.32 | 35.16 | 33.30 | 34.79 | 914,582 | +0.28(+0.81%) |
Apr 15, 2020 | 33.18 | 34.56 | 32.78 | 34.51 | 935,768 | +0.63(+1.87%) |
Apr 14, 2020 | 34.05 | 34.34 | 33.16 | 33.87 | 570,982 | +0.45(+1.35%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.05 | 33.42 | 658,018 | -0.62(-1.81%) |
Apr 09, 2020 | 33.78 | 34.68 | 33.24 | 34.04 | 658,837 | +0.97(+2.94%) |
Apr 08, 2020 | 32.16 | 33.40 | 31.86 | 33.07 | 556,940 | +0.77(+2.39%) |
Apr 07, 2020 | 32.73 | 33.28 | 32.02 | 32.29 | 1,113,697 | +0.27(+0.84%) |
Apr 06, 2020 | 31.92 | 32.42 | 31.10 | 32.02 | 628,399 | +1.15(+3.71%) |
Apr 03, 2020 | 30.77 | 31.46 | 29.81 | 30.88 | 1,222,782 | -0.02(-0.06%) |
Apr 02, 2020 | 30.93 | 32.03 | 29.90 | 30.90 | 898,441 | +0.16(+0.51%) |
Apr 01, 2020 | 31.30 | 32.33 | 30.37 | 30.74 | 904,462 | -1.64(-5.07%) |
Mar 31, 2020 | 33.15 | 33.73 | 32.01 | 32.38 | 810,270 | -0.77(-2.33%) |
Mar 30, 2020 | 30.57 | 33.41 | 30.33 | 33.15 | 845,629 | +2.16(+6.96%) |
Mar 27, 2020 | 30.94 | 31.78 | 29.18 | 31.00 | 706,265 | -1.18(-3.68%) |
Mar 26, 2020 | 30.23 | 32.41 | 29.97 | 32.18 | 626,569 | +2.21(+7.39%) |
Mar 25, 2020 | 30.97 | 31.48 | 28.41 | 29.97 | 1,233,956 | -1.03(-3.32%) |
Mar 24, 2020 | 29.65 | 31.24 | 29.13 | 31.00 | 940,111 | +2.60(+9.15%) |
Mar 23, 2020 | 28.91 | 29.44 | 27.09 | 28.40 | 1,076,318 | -0.76(-2.62%) |
Mar 20, 2020 | 29.00 | 30.67 | 28.56 | 29.16 | 1,555,206 | +0.27(+0.92%) |
Mar 19, 2020 | 30.06 | 30.70 | 28.32 | 28.89 | 1,446,562 | -1.27(-4.21%) |
Mar 18, 2020 | 34.92 | 34.92 | 27.82 | 30.16 | 1,828,786 | -5.39(-15.15%) |
Mar 17, 2020 | 32.01 | 35.74 | 31.58 | 35.55 | 2,428,347 | +4.18(+13.32%) |
Mar 16, 2020 | 29.37 | 33.42 | 29.07 | 31.37 | 1,640,021 | -0.37(-1.16%) |
Mar 13, 2020 | 31.33 | 31.82 | 29.46 | 31.74 | 1,183,831 | +1.92(+6.44%) |
Mar 12, 2020 | 30.85 | 31.60 | 29.53 | 29.82 | 1,322,842 | -2.59(-7.99%) |
Mar 11, 2020 | 33.06 | 33.36 | 31.50 | 32.41 | 1,412,183 | -1.53(-4.50%) |
Mar 10, 2020 | 33.73 | 34.24 | 32.07 | 33.94 | 1,308,949 | +1.14(+3.48%) |
Mar 09, 2020 | 31.37 | 33.41 | 31.02 | 32.80 | 1,638,518 | -0.31(-0.93%) |
Mar 06, 2020 | 31.19 | 33.63 | 30.94 | 33.11 | 1,635,286 | +1.02(+3.18%) |
Mar 05, 2020 | 32.47 | 32.74 | 31.57 | 32.09 | 620,451 | -1.17(-3.51%) |
Mar 04, 2020 | 32.63 | 33.34 | 32.33 | 33.25 | 638,449 | +1.09(+3.39%) |
Mar 03, 2020 | 33.04 | 33.63 | 31.94 | 32.16 | 749,630 | -0.83(-2.52%) |
Mar 02, 2020 | 31.77 | 33.17 | 31.36 | 32.99 | 1,069,965 | +1.59(+5.05%) |
Feb 28, 2020 | 31.31 | 31.58 | 30.27 | 31.41 | 1,382,340 | -0.69(-2.16%) |
Feb 27, 2020 | 32.61 | 33.31 | 31.41 | 32.10 | 1,466,399 | -0.95(-2.88%) |
Feb 26, 2020 | 34.32 | 34.46 | 32.90 | 33.05 | 722,604 | -1.15(-3.36%) |
Feb 25, 2020 | 36.03 | 36.03 | 34.19 | 34.20 | 643,767 | -1.75(-4.87%) |
Feb 24, 2020 | 36.37 | 36.40 | 35.71 | 35.95 | 506,411 | -0.92(-2.49%) |
Feb 21, 2020 | 37.01 | 37.19 | 36.80 | 36.87 | 595,529 | -0.20(-0.53%) |
Feb 20, 2020 | 37.17 | 37.38 | 36.98 | 37.07 | 596,762 | -0.16(-0.44%) |
Feb 19, 2020 | 37.34 | 37.48 | 37.14 | 37.23 | 537,768 | -0.21(-0.57%) |
Feb 18, 2020 | 37.04 | 37.59 | 36.91 | 37.45 | 489,107 | +0.33(+0.90%) |
Feb 14, 2020 | 37.08 | 37.29 | 36.91 | 37.11 | 501,577 | +0.10(+0.28%) |
Feb 13, 2020 | 36.80 | 37.10 | 36.61 | 37.01 | 604,534 | +0.23(+0.63%) |
Feb 12, 2020 | 36.78 | 37.08 | 36.57 | 36.78 | 591,098 | +0.16(+0.45%) |
Feb 11, 2020 | 36.44 | 37.05 | 36.44 | 36.61 | 644,159 | +0.34(+0.95%) |
Feb 10, 2020 | 36.58 | 36.69 | 35.95 | 36.27 | 512,217 | -0.31(-0.84%) |
Feb 07, 2020 | 37.02 | 37.08 | 36.47 | 36.58 | 339,902 | -0.50(-1.34%) |
Feb 06, 2020 | 38.35 | 38.35 | 37.05 | 37.08 | 644,073 | -1.11(-2.90%) |
Feb 05, 2020 | 37.29 | 38.45 | 37.29 | 38.18 | 893,129 | +1.07(+2.89%) |
Feb 04, 2020 | 36.57 | 37.38 | 36.48 | 37.11 | 1,037,073 | +0.68(+1.86%) |