Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.23 | 34.55 | 34.16 | 34.44 | 38,609 | +0.09(+0.27%) |
Apr 29, 2020 | 34.21 | 34.35 | 34.18 | 34.35 | 13,008 | +0.37(+1.09%) |
Apr 28, 2020 | 34.07 | 34.07 | 33.91 | 33.98 | 15,456 | -0.07(-0.20%) |
Apr 27, 2020 | 33.98 | 34.15 | 33.98 | 34.05 | 13,272 | +0.04(+0.11%) |
Apr 24, 2020 | 33.89 | 34.05 | 33.89 | 34.01 | 9,084 | -0.14(-0.40%) |
Apr 23, 2020 | 34.21 | 34.77 | 34.09 | 34.15 | 72,568 | -0.07(-0.21%) |
Apr 22, 2020 | 34.17 | 34.26 | 34.10 | 34.22 | 14,287 | +0.16(+0.46%) |
Apr 21, 2020 | 34.28 | 34.28 | 33.96 | 34.06 | 14,336 | -0.43(-1.25%) |
Apr 20, 2020 | 34.71 | 34.76 | 34.44 | 34.49 | 17,443 | -0.44(-1.26%) |
Apr 17, 2020 | 34.79 | 34.94 | 34.69 | 34.93 | 236,953 | +0.21(+0.60%) |
Apr 16, 2020 | 34.57 | 34.72 | 34.52 | 34.72 | 8,779 | -0.11(-0.31%) |
Apr 15, 2020 | 34.76 | 34.83 | 34.68 | 34.83 | 7,685 | -0.28(-0.80%) |
Apr 14, 2020 | 35.13 | 35.16 | 34.92 | 35.11 | 162,543 | +0.26(+0.74%) |
Apr 13, 2020 | 34.93 | 34.93 | 34.60 | 34.85 | 22,162 | -0.53(-1.49%) |
Apr 09, 2020 | 35.12 | 36.05 | 35.03 | 35.38 | 26,100 | +1.64(+4.86%) |
Apr 08, 2020 | 33.55 | 34.19 | 33.50 | 33.74 | 25,467 | +0.57(+1.71%) |
Apr 07, 2020 | 33.23 | 33.26 | 33.06 | 33.17 | 4,772,344 | +0.29(+0.87%) |
Apr 06, 2020 | 32.74 | 32.89 | 32.74 | 32.89 | 2,189 | +0.27(+0.84%) |
Apr 03, 2020 | 32.49 | 32.61 | 32.49 | 32.61 | 255 | -0.34(-1.04%) |
Apr 02, 2020 | 33.26 | 33.26 | 32.85 | 32.96 | 4,167 | +0.04(+0.13%) |
Apr 01, 2020 | 32.87 | 32.99 | 32.87 | 32.91 | 3,348 | -0.42(-1.25%) |
Mar 31, 2020 | 33.25 | 33.37 | 32.64 | 33.33 | 5,778 | -0.09(-0.26%) |
Mar 30, 2020 | 33.26 | 33.42 | 33.22 | 33.42 | 2,217 | +0.57(+1.72%) |
Mar 27, 2020 | 32.67 | 33.00 | 32.54 | 32.85 | 30,745 | -0.03(-0.10%) |
Mar 26, 2020 | 32.26 | 32.94 | 32.26 | 32.88 | 7,452 | +1.02(+3.21%) |
Mar 25, 2020 | 31.44 | 32.07 | 31.12 | 31.86 | 5,722 | +0.68(+2.18%) |
Mar 24, 2020 | 30.84 | 31.18 | 30.76 | 31.18 | 5,554 | +0.54(+1.76%) |
Mar 23, 2020 | 30.58 | 30.96 | 30.47 | 30.64 | 4,062 | -0.36(-1.17%) |
Mar 20, 2020 | 31.37 | 31.37 | 30.97 | 31.00 | 2,701 | -0.58(-1.84%) |
Mar 19, 2020 | 32.07 | 32.07 | 31.52 | 31.59 | 209,367 | -0.59(-1.84%) |
Mar 18, 2020 | 32.80 | 32.80 | 31.71 | 32.18 | 6,394 | -1.11(-3.32%) |
Mar 17, 2020 | 33.08 | 33.31 | 33.08 | 33.28 | 5,242 | +0.14(+0.41%) |
Mar 16, 2020 | 33.48 | 33.92 | 33.15 | 33.15 | 28,246 | -1.83(-5.25%) |
Mar 13, 2020 | 34.30 | 34.98 | 34.29 | 34.98 | 25,728 | +0.94(+2.75%) |
Mar 12, 2020 | 34.44 | 35.07 | 34.03 | 34.04 | 16,650 | -1.16(-3.29%) |
Mar 11, 2020 | 35.49 | 35.49 | 35.17 | 35.20 | 6,114 | -0.77(-2.13%) |
Mar 10, 2020 | 35.28 | 35.97 | 35.28 | 35.97 | 16,735 | +0.50(+1.41%) |
Mar 09, 2020 | 35.35 | 35.52 | 35.33 | 35.47 | 8,049 | -1.43(-3.88%) |
Mar 06, 2020 | 36.81 | 36.90 | 36.73 | 36.90 | 1,415 | -0.32(-0.87%) |
Mar 05, 2020 | 37.30 | 37.40 | 37.22 | 37.22 | 2,053 | -0.38(-1.01%) |
Mar 04, 2020 | 37.50 | 37.61 | 37.44 | 37.60 | 7,018 | +0.33(+0.90%) |
Mar 03, 2020 | 37.38 | 37.38 | 37.23 | 37.27 | 2,283 | -0.12(-0.31%) |
Mar 02, 2020 | 37.19 | 37.38 | 37.18 | 37.38 | 5,670 | +0.23(+0.61%) |
Feb 28, 2020 | 36.72 | 37.16 | 36.72 | 37.16 | 6,850 | +0.06(+0.16%) |
Feb 27, 2020 | 37.52 | 37.52 | 37.10 | 37.10 | 33,910 | -0.45(-1.19%) |
Feb 26, 2020 | 37.58 | 37.63 | 37.49 | 37.54 | 6,281 | +0.03(+0.08%) |
Feb 25, 2020 | 37.81 | 37.81 | 37.51 | 37.51 | 3,739 | -0.16(-0.43%) |
Feb 24, 2020 | 37.71 | 37.71 | 37.66 | 37.68 | 3,727 | -0.24(-0.63%) |
Feb 21, 2020 | 37.95 | 37.95 | 37.92 | 37.92 | 775 | -0.03(-0.09%) |
Feb 20, 2020 | 37.89 | 37.97 | 37.89 | 37.95 | 2,378 | +0.07(+0.18%) |
Feb 19, 2020 | 37.93 | 37.93 | 37.88 | 37.88 | 1,021 | +0.06(+0.15%) |
Feb 18, 2020 | 37.82 | 37.86 | 37.82 | 37.82 | 1,430 | -0.08(-0.21%) |
Feb 14, 2020 | 37.90 | 37.90 | 37.90 | 37.90 | 2,197 | -0.02(-0.06%) |
Feb 13, 2020 | 37.93 | 37.95 | 37.92 | 37.92 | 1,966 | -0.02(-0.06%) |
Feb 12, 2020 | 37.96 | 37.96 | 37.90 | 37.95 | 997 | +0.08(+0.20%) |
Feb 11, 2020 | 37.84 | 37.89 | 37.82 | 37.87 | 8,094 | +0.11(+0.28%) |
Feb 10, 2020 | 37.80 | 37.80 | 37.76 | 37.76 | 2,050 | -0.00(-0.01%) |
Feb 07, 2020 | 37.78 | 37.79 | 37.73 | 37.77 | 11,633 | -0.01(-0.02%) |
Feb 06, 2020 | 37.74 | 37.77 | 37.72 | 37.77 | 21,073 | +0.07(+0.19%) |
Feb 05, 2020 | 37.74 | 37.74 | 37.70 | 37.70 | 2,110 | +0.09(+0.23%) |
Feb 04, 2020 | 37.64 | 37.64 | 37.62 | 37.62 | 588 | +0.11(+0.30%) |