Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.28 | 32.40 | 32.15 | 32.32 | 50,836 | -0.51(-1.56%) |
Apr 29, 2020 | 32.72 | 32.99 | 32.64 | 32.83 | 24,797 | +0.88(+2.75%) |
Apr 28, 2020 | 32.48 | 32.48 | 31.95 | 31.95 | 62,071 | -0.09(-0.28%) |
Apr 27, 2020 | 31.77 | 32.04 | 31.76 | 32.04 | 39,538 | +0.54(+1.71%) |
Apr 24, 2020 | 31.12 | 31.50 | 31.11 | 31.50 | 7,400 | +0.49(+1.59%) |
Apr 23, 2020 | 31.48 | 31.50 | 31.01 | 31.01 | 17,724 | -0.06(-0.21%) |
Apr 22, 2020 | 30.95 | 31.14 | 30.72 | 31.07 | 84,130 | +0.61(+2.01%) |
Apr 21, 2020 | 30.67 | 30.67 | 30.34 | 30.46 | 27,187 | -0.92(-2.93%) |
Apr 20, 2020 | 31.89 | 31.89 | 31.37 | 31.38 | 18,493 | -0.56(-1.76%) |
Apr 17, 2020 | 31.67 | 31.94 | 31.48 | 31.94 | 35,200 | +0.93(+3.01%) |
Apr 16, 2020 | 30.82 | 31.01 | 30.64 | 31.01 | 70,514 | +0.18(+0.58%) |
Apr 15, 2020 | 30.84 | 30.99 | 30.63 | 30.83 | 11,747 | -0.76(-2.40%) |
Apr 14, 2020 | 31.31 | 31.63 | 31.31 | 31.59 | 1,842 | +0.82(+2.65%) |
Apr 13, 2020 | 31.66 | 31.66 | 30.47 | 30.77 | 5,985 | -0.37(-1.17%) |
Apr 09, 2020 | 31.13 | 31.43 | 30.89 | 31.14 | 5,300 | +0.47(+1.52%) |
Apr 08, 2020 | 29.86 | 30.67 | 29.75 | 30.67 | 13,186 | +1.02(+3.44%) |
Apr 07, 2020 | 30.39 | 30.54 | 29.65 | 29.65 | 75,302 | +0.04(+0.12%) |
Apr 06, 2020 | 28.75 | 29.61 | 28.75 | 29.61 | 32,966 | +2.11(+7.68%) |
Apr 03, 2020 | 27.98 | 27.98 | 27.21 | 27.50 | 31,000 | -0.55(-1.95%) |
Apr 02, 2020 | 27.38 | 28.10 | 27.25 | 28.05 | 12,965 | +0.74(+2.71%) |
Apr 01, 2020 | 27.53 | 27.79 | 27.17 | 27.31 | 9,388 | -1.35(-4.72%) |
Mar 31, 2020 | 28.93 | 29.30 | 28.51 | 28.66 | 20,691 | -0.48(-1.64%) |
Mar 30, 2020 | 28.55 | 29.21 | 28.48 | 29.14 | 51,726 | +0.85(+3.02%) |
Mar 27, 2020 | 28.31 | 28.92 | 27.99 | 28.29 | 15,300 | -0.83(-2.86%) |
Mar 26, 2020 | 27.83 | 29.12 | 27.83 | 29.12 | 129,779 | +1.76(+6.43%) |
Mar 25, 2020 | 27.08 | 28.24 | 26.97 | 27.36 | 11,520 | +0.43(+1.60%) |
Mar 24, 2020 | 25.77 | 26.93 | 25.77 | 26.93 | 26,890 | +2.52(+10.32%) |
Mar 23, 2020 | 25.17 | 25.17 | 24.15 | 24.41 | 27,524 | -0.88(-3.47%) |
Mar 20, 2020 | 26.59 | 27.00 | 25.29 | 25.29 | 13,800 | -1.24(-4.68%) |
Mar 19, 2020 | 25.34 | 27.16 | 25.34 | 26.53 | 33,747 | +0.03(+0.13%) |
Mar 18, 2020 | 26.54 | 26.59 | 25.44 | 26.50 | 3,855 | -1.83(-6.47%) |
Mar 17, 2020 | 27.39 | 28.33 | 26.71 | 28.33 | 41,236 | +1.52(+5.66%) |
Mar 16, 2020 | 27.85 | 28.63 | 26.81 | 26.81 | 13,125 | -3.25(-10.82%) |
Mar 13, 2020 | 28.69 | 30.06 | 28.56 | 30.06 | 47,200 | +2.14(+7.66%) |
Mar 12, 2020 | 28.66 | 28.93 | 27.93 | 27.93 | 42,021 | -2.67(-8.74%) |
Mar 11, 2020 | 31.19 | 31.19 | 30.39 | 30.60 | 6,729 | -1.64(-5.08%) |
Mar 10, 2020 | 31.91 | 32.24 | 30.79 | 32.24 | 26,371 | +1.52(+4.94%) |
Mar 09, 2020 | 31.48 | 31.69 | 30.72 | 30.72 | 22,586 | -2.75(-8.22%) |
Mar 06, 2020 | 32.74 | 33.47 | 32.74 | 33.47 | 9,200 | -0.24(-0.70%) |
Mar 05, 2020 | 34.35 | 34.56 | 33.71 | 33.71 | 99,468 | -1.34(-3.82%) |
Mar 04, 2020 | 34.13 | 35.05 | 34.13 | 35.05 | 1,855 | +1.35(+4.02%) |
Mar 03, 2020 | 34.34 | 34.67 | 33.55 | 33.70 | 28,444 | -0.88(-2.56%) |
Mar 02, 2020 | 33.17 | 34.58 | 32.99 | 34.58 | 6,934 | +1.68(+5.09%) |
Feb 28, 2020 | 32.57 | 33.02 | 32.27 | 32.91 | 3,800 | -0.57(-1.72%) |
Feb 27, 2020 | 34.00 | 34.79 | 33.48 | 33.48 | 26,229 | -1.62(-4.61%) |
Feb 26, 2020 | 36.84 | 36.84 | 35.10 | 35.10 | 1,085 | -0.24(-0.69%) |
Feb 25, 2020 | 36.43 | 36.43 | 35.24 | 35.34 | 23,413 | -1.10(-3.01%) |
Feb 24, 2020 | 36.74 | 36.74 | 36.44 | 36.44 | 6,347 | -1.23(-3.26%) |
Feb 21, 2020 | 37.98 | 37.98 | 37.66 | 37.66 | 4,600 | -0.40(-1.04%) |
Feb 20, 2020 | 38.11 | 38.11 | 37.81 | 38.06 | 15,942 | -0.06(-0.15%) |
Feb 19, 2020 | 38.12 | 38.16 | 38.12 | 38.12 | 2,086 | +0.14(+0.36%) |
Feb 18, 2020 | 38.07 | 38.07 | 37.88 | 37.98 | 3,740 | -0.16(-0.42%) |
Feb 14, 2020 | 38.14 | 38.15 | 38.05 | 38.14 | 15,700 | -0.00(-0.01%) |
Feb 13, 2020 | 38.08 | 38.22 | 38.08 | 38.14 | 737 | -0.12(-0.31%) |
Feb 12, 2020 | 38.17 | 38.26 | 38.17 | 38.26 | 3,224 | +0.31(+0.81%) |
Feb 11, 2020 | 37.98 | 38.05 | 37.95 | 37.95 | 4,727 | +0.13(+0.36%) |
Feb 10, 2020 | 37.74 | 37.82 | 37.73 | 37.82 | 484 | +0.18(+0.47%) |
Feb 07, 2020 | 37.63 | 37.64 | 37.63 | 37.64 | 1,600 | -0.23(-0.62%) |
Feb 06, 2020 | 37.84 | 37.90 | 37.84 | 37.88 | 6,514 | +0.17(+0.44%) |
Feb 05, 2020 | 37.63 | 37.76 | 37.51 | 37.71 | 23,788 | +0.52(+1.39%) |
Feb 04, 2020 | 37.19 | 37.29 | 37.17 | 37.19 | 4,617 | +0.56(+1.52%) |
Feb 03, 2020 | 36.91 | 36.91 | 36.63 | 36.63 | 6,370 | +0.18(+0.50%) |
Jan 31, 2020 | 37.05 | 37.05 | 36.38 | 36.45 | 5,700 | -0.75(-2.02%) |
Jan 30, 2020 | 36.92 | 37.20 | 36.84 | 37.20 | 2,611 | +0.09(+0.26%) |
Jan 29, 2020 | 37.19 | 37.27 | 37.11 | 37.11 | 4,767 | -0.05(-0.14%) |
Jan 28, 2020 | 37.15 | 37.18 | 37.15 | 37.16 | 733 | +0.40(+1.10%) |
Jan 27, 2020 | 36.78 | 36.84 | 36.76 | 36.76 | 1,831 | -0.60(-1.61%) |
Jan 24, 2020 | 37.79 | 37.79 | 37.36 | 37.36 | 5,200 | -0.37(-0.98%) |
Jan 23, 2020 | 37.55 | 37.73 | 37.53 | 37.73 | 2,133 | +0.06(+0.16%) |
Jan 22, 2020 | 37.77 | 37.82 | 37.67 | 37.67 | 3,793 | +0.05(+0.14%) |
Jan 21, 2020 | 37.69 | 37.72 | 37.62 | 37.62 | 14,396 | -0.11(-0.29%) |
Jan 17, 2020 | 37.71 | 37.74 | 37.67 | 37.73 | 10,200 | +0.10(+0.27%) |
Jan 16, 2020 | 37.58 | 37.63 | 37.57 | 37.63 | 1,332 | +0.31(+0.84%) |
Jan 15, 2020 | 37.41 | 37.41 | 37.32 | 37.32 | 5,318 | +0.05(+0.13%) |
Jan 14, 2020 | 37.24 | 37.34 | 37.22 | 37.27 | 30,880 | +0.06(+0.17%) |
Jan 13, 2020 | 37.10 | 37.21 | 37.10 | 37.21 | 1,417 | +0.18(+0.50%) |
Jan 10, 2020 | 37.15 | 37.18 | 37.02 | 37.02 | 2,600 | -0.04(-0.10%) |
Jan 09, 2020 | 37.01 | 37.07 | 37.00 | 37.06 | 1,863 | +0.23(+0.62%) |
Jan 08, 2020 | 36.73 | 37.01 | 36.72 | 36.83 | 1,308 | +0.11(+0.30%) |
Jan 07, 2020 | 36.70 | 36.75 | 36.68 | 36.72 | 3,054 | -0.08(-0.22%) |
Jan 06, 2020 | 36.69 | 36.80 | 36.69 | 36.80 | 1,236 | +0.02(+0.07%) |
Jan 03, 2020 | 36.72 | 36.81 | 36.72 | 36.78 | 800 | -0.23(-0.61%) |
Jan 02, 2020 | 36.83 | 37.00 | 36.83 | 37.00 | 2,238 | +0.24(+0.66%) |
Dec 31, 2019 | 36.63 | 36.76 | 36.63 | 36.76 | 1,000 | +0.13(+0.35%) |
Dec 30, 2019 | 36.63 | 36.63 | 36.63 | 36.63 | 162 | -0.17(-0.46%) |
Dec 27, 2019 | 36.77 | 36.85 | 36.77 | 36.80 | 1,100 | +0.01(+0.03%) |
Dec 26, 2019 | 36.71 | 36.79 | 36.71 | 36.79 | 7,381 | +0.10(+0.27%) |
Dec 24, 2019 | 36.66 | 36.69 | 36.66 | 36.69 | 1,700 | +0.06(+0.15%) |
Dec 23, 2019 | 36.67 | 36.70 | 36.63 | 36.63 | 3,052 | -0.02(-0.06%) |
Dec 20, 2019 | 36.60 | 36.68 | 36.60 | 36.66 | 16,700 | +0.23(+0.64%) |
Dec 19, 2019 | 36.40 | 36.44 | 36.40 | 36.42 | 855 | +0.14(+0.39%) |
Dec 18, 2019 | 36.24 | 36.33 | 36.24 | 36.28 | 11,205 | +0.03(+0.09%) |
Dec 17, 2019 | 36.29 | 36.32 | 36.25 | 36.25 | 1,854 | +0.00(+0.01%) |
Dec 16, 2019 | 36.29 | 36.32 | 36.25 | 36.25 | 4,595 | +0.28(+0.77%) |
Dec 13, 2019 | 35.96 | 36.08 | 35.96 | 35.97 | 8,737 | -0.01(-0.04%) |
Dec 12, 2019 | 35.97 | 35.99 | 35.83 | 35.98 | 4,635 | +0.36(+1.00%) |
Dec 11, 2019 | 35.68 | 35.68 | 35.57 | 35.63 | 4,916 | +0.07(+0.19%) |
Dec 10, 2019 | 35.59 | 35.65 | 35.56 | 35.56 | 1,400 | -0.03(-0.09%) |
Dec 09, 2019 | 35.70 | 35.71 | 35.59 | 35.59 | 5,751 | -0.08(-0.23%) |
Dec 06, 2019 | 35.62 | 35.76 | 35.62 | 35.68 | 21,191 | +0.28(+0.79%) |
Dec 05, 2019 | 35.33 | 35.41 | 35.30 | 35.40 | 2,769 | +0.05(+0.14%) |
Dec 04, 2019 | 35.40 | 35.41 | 35.35 | 35.35 | 2,142 | +0.23(+0.65%) |
Dec 03, 2019 | 34.89 | 35.12 | 34.89 | 35.12 | 1,159 | -0.29(-0.83%) |
Dec 02, 2019 | 35.45 | 35.45 | 35.41 | 35.41 | 2,232 | -0.28(-0.78%) |
Nov 29, 2019 | 35.78 | 35.78 | 35.69 | 35.69 | 502 | -0.13(-0.37%) |
Nov 27, 2019 | 35.71 | 35.84 | 35.71 | 35.82 | 4,218 | +0.14(+0.39%) |
Nov 26, 2019 | 35.66 | 35.69 | 35.62 | 35.69 | 1,470 | +0.07(+0.19%) |
Nov 25, 2019 | 35.62 | 35.62 | 35.57 | 35.62 | 2,216 | +0.28(+0.79%) |
Nov 22, 2019 | 35.39 | 35.39 | 35.24 | 35.34 | 1,908 | +0.08(+0.23%) |
Nov 21, 2019 | 35.28 | 35.29 | 35.21 | 35.26 | 4,155 | -0.06(-0.17%) |
Nov 20, 2019 | 35.36 | 35.45 | 35.28 | 35.32 | 4,176 | -0.14(-0.38%) |
Nov 19, 2019 | 35.48 | 35.53 | 35.46 | 35.46 | 3,387 | -0.00(-0.00%) |
Nov 18, 2019 | 35.40 | 35.46 | 35.40 | 35.46 | 642 | +0.00(+0.01%) |
Nov 15, 2019 | 35.37 | 35.46 | 35.37 | 35.45 | 4,017 | +0.31(+0.87%) |
Nov 14, 2019 | 35.11 | 35.17 | 35.10 | 35.15 | 4,241 | -0.04(-0.10%) |
Nov 13, 2019 | 35.16 | 35.21 | 35.12 | 35.18 | 2,903 | -0.03(-0.09%) |
Nov 12, 2019 | 35.34 | 35.34 | 35.21 | 35.21 | 1,218 | -0.00(-0.01%) |
Nov 11, 2019 | 35.19 | 35.22 | 35.17 | 35.22 | 56,720 | -0.06(-0.18%) |
Nov 08, 2019 | 35.12 | 35.28 | 35.12 | 35.28 | 2,510 | +0.12(+0.34%) |
Nov 07, 2019 | 35.29 | 35.29 | 35.16 | 35.16 | 5,122 | +0.10(+0.28%) |
Nov 06, 2019 | 35.06 | 35.07 | 35.05 | 35.06 | 2,733 | -0.01(-0.03%) |
Nov 05, 2019 | 35.05 | 35.14 | 35.05 | 35.07 | 4,547 | +0.02(+0.05%) |
Nov 04, 2019 | 35.08 | 35.08 | 35.03 | 35.06 | 4,026 | +0.19(+0.54%) |
Nov 01, 2019 | 34.89 | 34.89 | 34.84 | 34.87 | 2,611 | +0.37(+1.06%) |
Oct 31, 2019 | 34.46 | 34.51 | 34.44 | 34.51 | 86,063 | -0.12(-0.35%) |
Oct 30, 2019 | 34.47 | 34.63 | 34.46 | 34.63 | 3,015 | -0.02(-0.05%) |
Oct 29, 2019 | 34.60 | 34.72 | 34.60 | 34.64 | 12,427 | -0.02(-0.04%) |
Oct 28, 2019 | 34.72 | 34.72 | 34.66 | 34.66 | 556 | +0.17(+0.48%) |
Oct 25, 2019 | 34.50 | 34.50 | 34.45 | 34.49 | 40,474 | +0.18(+0.53%) |
Oct 24, 2019 | 34.29 | 34.32 | 34.22 | 34.31 | 3,629 | +0.11(+0.33%) |
Oct 23, 2019 | 34.11 | 34.24 | 34.06 | 34.20 | 8,598 | -0.02(-0.07%) |
Oct 22, 2019 | 34.38 | 34.38 | 34.22 | 34.22 | 736 | +0.03(+0.09%) |
Oct 21, 2019 | 34.83 | 34.83 | 34.10 | 34.19 | 4,717 | +0.23(+0.67%) |
Oct 18, 2019 | 33.99 | 34.04 | 33.96 | 33.96 | 1,807 | -0.12(-0.34%) |
Oct 17, 2019 | 34.05 | 34.09 | 34.01 | 34.08 | 21,536 | +0.09(+0.28%) |
Oct 16, 2019 | 34.05 | 34.05 | 33.99 | 33.99 | 1,931 | -0.09(-0.27%) |
Oct 15, 2019 | 33.87 | 34.13 | 33.87 | 34.08 | 6,117 | +0.31(+0.93%) |
Oct 14, 2019 | 33.80 | 33.82 | 33.76 | 33.76 | 7,563 | -0.09(-0.25%) |
Oct 11, 2019 | 33.77 | 34.07 | 33.77 | 33.85 | 12,755 | +0.46(+1.37%) |
Oct 10, 2019 | 33.40 | 33.40 | 33.36 | 33.39 | 295 | +0.26(+0.77%) |