Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.78 | 31.78 | 31.38 | 31.54 | 1,387,896 | -0.44(-1.38%) |
Apr 29, 2020 | 31.88 | 32.15 | 31.69 | 31.99 | 666,058 | +0.75(+2.40%) |
Apr 28, 2020 | 31.71 | 31.72 | 31.19 | 31.23 | 1,200,724 | -0.11(-0.36%) |
Apr 27, 2020 | 31.01 | 31.49 | 30.98 | 31.35 | 506,635 | +0.49(+1.58%) |
Apr 24, 2020 | 30.56 | 30.95 | 30.43 | 30.86 | 656,567 | +0.43(+1.42%) |
Apr 23, 2020 | 30.56 | 31.00 | 30.41 | 30.43 | 1,765,121 | -0.04(-0.12%) |
Apr 22, 2020 | 30.32 | 30.64 | 30.15 | 30.46 | 1,137,669 | +0.71(+2.40%) |
Apr 21, 2020 | 30.19 | 30.29 | 29.67 | 29.75 | 1,671,568 | -0.95(-3.09%) |
Apr 20, 2020 | 30.75 | 31.11 | 30.68 | 30.70 | 859,544 | -0.53(-1.68%) |
Apr 17, 2020 | 31.09 | 31.25 | 30.72 | 31.23 | 763,084 | +0.87(+2.88%) |
Apr 16, 2020 | 30.37 | 30.43 | 29.94 | 30.35 | 795,539 | +0.12(+0.40%) |
Apr 15, 2020 | 30.30 | 30.41 | 30.00 | 30.23 | 1,018,728 | -0.75(-2.42%) |
Apr 14, 2020 | 30.63 | 31.02 | 30.48 | 30.98 | 1,242,193 | +1.00(+3.32%) |
Apr 13, 2020 | 30.18 | 30.18 | 29.57 | 29.99 | 1,114,566 | -0.26(-0.87%) |
Apr 09, 2020 | 30.54 | 30.62 | 30.06 | 30.25 | 1,568,349 | +0.09(+0.31%) |
Apr 08, 2020 | 29.61 | 30.32 | 29.24 | 30.15 | 1,008,321 | +0.96(+3.28%) |
Apr 07, 2020 | 30.37 | 30.38 | 29.20 | 29.20 | 1,237,535 | -0.27(-0.92%) |
Apr 06, 2020 | 28.77 | 29.66 | 28.54 | 29.47 | 1,738,836 | +1.81(+6.55%) |
Apr 03, 2020 | 27.89 | 28.16 | 27.36 | 27.66 | 1,500,924 | -0.33(-1.17%) |
Apr 02, 2020 | 27.00 | 28.02 | 26.96 | 27.99 | 1,567,490 | +0.92(+3.40%) |
Apr 01, 2020 | 27.09 | 27.66 | 26.86 | 27.07 | 1,812,761 | -1.03(-3.68%) |
Mar 31, 2020 | 28.54 | 28.73 | 28.02 | 28.10 | 1,069,907 | -0.51(-1.77%) |
Mar 30, 2020 | 27.95 | 28.67 | 27.87 | 28.61 | 1,672,624 | +0.99(+3.57%) |
Mar 27, 2020 | 27.77 | 28.47 | 27.45 | 27.62 | 937,025 | -0.93(-3.26%) |
Mar 26, 2020 | 27.32 | 28.69 | 27.32 | 28.55 | 1,385,131 | +1.54(+5.70%) |
Mar 25, 2020 | 26.77 | 27.95 | 26.40 | 27.01 | 1,160,935 | +0.37(+1.37%) |
Mar 24, 2020 | 25.37 | 26.69 | 25.37 | 26.64 | 1,303,356 | +2.49(+10.30%) |
Mar 23, 2020 | 24.94 | 25.07 | 23.82 | 24.16 | 2,280,788 | -0.93(-3.72%) |
Mar 20, 2020 | 26.70 | 26.80 | 25.06 | 25.09 | 1,258,134 | -1.34(-5.08%) |
Mar 19, 2020 | 26.62 | 27.24 | 25.90 | 26.43 | 916,240 | -0.42(-1.56%) |
Mar 18, 2020 | 26.29 | 27.24 | 25.46 | 26.85 | 1,680,774 | -1.01(-3.62%) |
Mar 17, 2020 | 26.81 | 28.22 | 26.20 | 27.86 | 1,443,094 | +1.54(+5.85%) |
Mar 16, 2020 | 25.88 | 28.27 | 25.19 | 26.32 | 2,798,746 | -3.02(-10.30%) |
Mar 13, 2020 | 27.94 | 29.34 | 27.05 | 29.34 | 1,608,074 | +2.64(+9.88%) |
Mar 12, 2020 | 27.20 | 28.59 | 26.67 | 26.70 | 2,288,728 | -2.70(-9.17%) |
Mar 11, 2020 | 30.07 | 30.23 | 29.03 | 29.40 | 1,551,376 | -1.48(-4.80%) |
Mar 10, 2020 | 30.47 | 30.90 | 29.25 | 30.88 | 2,002,133 | +1.52(+5.18%) |
Mar 09, 2020 | 30.40 | 30.40 | 29.03 | 29.36 | 1,222,866 | -2.24(-7.08%) |
Mar 06, 2020 | 30.94 | 31.73 | 30.87 | 31.60 | 2,035,207 | -0.32(-0.99%) |
Mar 05, 2020 | 32.09 | 32.51 | 31.68 | 31.92 | 1,094,487 | -0.97(-2.95%) |
Mar 04, 2020 | 32.15 | 32.90 | 31.78 | 32.89 | 1,595,108 | +1.42(+4.51%) |
Mar 03, 2020 | 32.50 | 32.92 | 31.17 | 31.47 | 2,561,601 | -0.97(-2.99%) |
Mar 02, 2020 | 31.22 | 32.44 | 30.93 | 32.44 | 996,719 | +1.46(+4.70%) |
Feb 28, 2020 | 30.30 | 31.01 | 29.95 | 30.99 | 2,743,665 | -0.22(-0.72%) |
Feb 27, 2020 | 31.91 | 32.48 | 31.21 | 31.21 | 2,844,891 | -1.33(-4.10%) |
Feb 26, 2020 | 32.74 | 33.17 | 32.47 | 32.54 | 1,530,762 | -0.05(-0.14%) |
Feb 25, 2020 | 33.78 | 33.84 | 32.49 | 32.59 | 1,203,264 | -1.10(-3.27%) |
Feb 24, 2020 | 33.78 | 34.10 | 33.58 | 33.69 | 717,313 | -1.15(-3.29%) |
Feb 21, 2020 | 35.00 | 35.00 | 34.73 | 34.84 | 172,075 | -0.30(-0.85%) |
Feb 20, 2020 | 35.16 | 35.29 | 34.81 | 35.14 | 650,707 | -0.10(-0.29%) |
Feb 19, 2020 | 35.15 | 35.29 | 35.15 | 35.24 | 859,865 | +0.20(+0.56%) |
Feb 18, 2020 | 35.15 | 35.16 | 34.97 | 35.04 | 179,454 | -0.21(-0.61%) |
Feb 14, 2020 | 35.20 | 35.26 | 35.09 | 35.26 | 662,141 | +0.10(+0.29%) |
Feb 13, 2020 | 35.11 | 35.26 | 35.00 | 35.15 | 209,234 | -0.16(-0.45%) |
Feb 12, 2020 | 35.25 | 35.33 | 35.20 | 35.31 | 118,406 | +0.21(+0.61%) |
Feb 11, 2020 | 35.20 | 35.24 | 35.07 | 35.10 | 208,542 | +0.07(+0.19%) |
Feb 10, 2020 | 34.78 | 35.03 | 34.75 | 35.03 | 175,178 | +0.12(+0.35%) |
Feb 07, 2020 | 35.05 | 35.05 | 34.86 | 34.91 | 344,472 | -0.27(-0.77%) |
Feb 06, 2020 | 35.26 | 35.26 | 35.13 | 35.18 | 395,504 | +0.09(+0.27%) |
Feb 05, 2020 | 34.87 | 35.11 | 34.78 | 35.09 | 488,955 | +0.47(+1.35%) |
Feb 04, 2020 | 34.54 | 34.76 | 34.53 | 34.62 | 288,612 | +0.54(+1.59%) |