Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.34 | 35.51 | 33.89 | 34.02 | 1,478,594 | -2.00(-5.56%) |
Apr 29, 2020 | 34.52 | 36.26 | 34.51 | 36.02 | 2,248,982 | +2.54(+7.59%) |
Apr 28, 2020 | 33.04 | 34.07 | 32.71 | 33.48 | 1,362,096 | +1.52(+4.76%) |
Apr 27, 2020 | 31.57 | 32.08 | 30.80 | 31.96 | 2,526,386 | +0.16(+0.49%) |
Apr 24, 2020 | 32.94 | 32.94 | 31.57 | 31.80 | 2,262,840 | -0.51(-1.58%) |
Apr 23, 2020 | 33.36 | 33.67 | 32.26 | 32.31 | 1,467,140 | -0.83(-2.52%) |
Apr 22, 2020 | 33.90 | 34.03 | 33.08 | 33.15 | 792,928 | +0.06(+0.18%) |
Apr 21, 2020 | 33.16 | 33.85 | 32.94 | 33.09 | 883,378 | -1.24(-3.60%) |
Apr 20, 2020 | 34.74 | 35.28 | 33.81 | 34.32 | 1,139,702 | -1.15(-3.24%) |
Apr 17, 2020 | 34.59 | 35.71 | 34.22 | 35.47 | 1,718,373 | +2.10(+6.29%) |
Apr 16, 2020 | 33.87 | 33.95 | 32.38 | 33.37 | 1,825,509 | -0.55(-1.62%) |
Apr 15, 2020 | 35.40 | 35.62 | 33.77 | 33.92 | 1,321,049 | -2.81(-7.64%) |
Apr 14, 2020 | 37.58 | 37.81 | 36.14 | 36.73 | 1,131,862 | +0.00(+0.00%) |
Apr 13, 2020 | 38.68 | 38.68 | 36.30 | 36.73 | 858,301 | -1.96(-5.07%) |
Apr 09, 2020 | 37.72 | 39.72 | 37.72 | 38.69 | 1,502,277 | +1.42(+3.82%) |
Apr 08, 2020 | 35.96 | 37.52 | 35.31 | 37.27 | 1,066,279 | +1.67(+4.69%) |
Apr 07, 2020 | 36.93 | 37.35 | 35.51 | 35.60 | 1,398,113 | +0.56(+1.60%) |
Apr 06, 2020 | 33.88 | 35.33 | 33.61 | 35.04 | 1,325,978 | +2.94(+9.17%) |
Apr 03, 2020 | 32.03 | 33.10 | 31.78 | 32.10 | 1,451,946 | -0.47(-1.45%) |
Apr 02, 2020 | 31.80 | 33.97 | 31.56 | 32.57 | 1,406,025 | +0.54(+1.69%) |
Apr 01, 2020 | 32.22 | 32.59 | 31.28 | 32.03 | 1,301,802 | -2.16(-6.32%) |
Mar 31, 2020 | 34.20 | 34.71 | 33.73 | 34.19 | 1,968,774 | -0.59(-1.69%) |
Mar 30, 2020 | 33.10 | 34.91 | 32.29 | 34.77 | 1,387,374 | +1.70(+5.13%) |
Mar 27, 2020 | 33.22 | 34.32 | 32.42 | 33.08 | 1,118,582 | -1.68(-4.83%) |
Mar 26, 2020 | 33.01 | 35.04 | 32.12 | 34.76 | 1,181,910 | +2.08(+6.37%) |
Mar 25, 2020 | 33.16 | 34.52 | 31.64 | 32.67 | 2,557,368 | -0.44(-1.33%) |
Mar 24, 2020 | 31.07 | 33.36 | 29.95 | 33.12 | 1,881,002 | +3.93(+13.45%) |
Mar 23, 2020 | 30.66 | 31.41 | 27.99 | 29.19 | 1,830,701 | -1.49(-4.86%) |
Mar 20, 2020 | 36.85 | 37.27 | 30.30 | 30.68 | 3,579,994 | -5.94(-16.22%) |
Mar 19, 2020 | 33.37 | 37.52 | 31.41 | 36.62 | 2,375,723 | +2.67(+7.86%) |
Mar 18, 2020 | 32.70 | 34.25 | 31.07 | 33.95 | 2,565,796 | -2.09(-5.80%) |
Mar 17, 2020 | 33.72 | 37.00 | 31.66 | 36.04 | 2,905,762 | +3.24(+9.87%) |
Mar 16, 2020 | 31.99 | 37.26 | 31.62 | 32.80 | 3,004,680 | -3.52(-9.70%) |
Mar 13, 2020 | 34.76 | 36.36 | 33.54 | 36.33 | 2,954,733 | +3.75(+11.51%) |
Mar 12, 2020 | 35.84 | 36.62 | 32.57 | 32.58 | 2,897,545 | -6.42(-16.46%) |
Mar 11, 2020 | 40.97 | 41.17 | 38.76 | 39.00 | 2,256,554 | -3.39(-7.99%) |
Mar 10, 2020 | 40.11 | 42.44 | 39.52 | 42.38 | 1,931,345 | +3.72(+9.62%) |
Mar 09, 2020 | 40.72 | 41.16 | 37.92 | 38.66 | 2,002,271 | -4.70(-10.84%) |
Mar 06, 2020 | 42.92 | 43.83 | 42.41 | 43.36 | 1,855,610 | -1.32(-2.96%) |
Mar 05, 2020 | 45.92 | 46.28 | 44.34 | 44.69 | 1,634,997 | -2.92(-6.12%) |
Mar 04, 2020 | 47.01 | 47.68 | 45.95 | 47.60 | 1,071,909 | +1.39(+3.02%) |
Mar 03, 2020 | 47.37 | 48.14 | 45.99 | 46.21 | 1,714,041 | -1.58(-3.31%) |
Mar 02, 2020 | 44.83 | 47.81 | 44.71 | 47.79 | 2,025,852 | +3.00(+6.71%) |
Feb 28, 2020 | 44.05 | 44.81 | 43.16 | 44.79 | 3,441,025 | -0.57(-1.26%) |
Feb 27, 2020 | 47.23 | 47.44 | 45.36 | 45.36 | 1,947,761 | -2.69(-5.60%) |
Feb 26, 2020 | 49.81 | 50.08 | 47.98 | 48.04 | 1,646,705 | -1.38(-2.80%) |
Feb 25, 2020 | 51.36 | 51.36 | 49.35 | 49.43 | 1,223,053 | -1.87(-3.65%) |
Feb 24, 2020 | 51.28 | 51.80 | 51.19 | 51.30 | 1,128,887 | -1.27(-2.42%) |
Feb 21, 2020 | 52.60 | 52.80 | 52.10 | 52.58 | 1,118,084 | -0.25(-0.48%) |
Feb 20, 2020 | 52.48 | 53.06 | 52.48 | 52.83 | 766,019 | +0.18(+0.34%) |
Feb 19, 2020 | 52.78 | 53.04 | 52.64 | 52.65 | 718,291 | +0.01(+0.02%) |
Feb 18, 2020 | 52.90 | 53.00 | 52.29 | 52.64 | 695,483 | -0.48(-0.90%) |
Feb 14, 2020 | 52.95 | 53.16 | 52.60 | 53.12 | 948,958 | +0.13(+0.24%) |
Feb 13, 2020 | 52.72 | 53.06 | 52.54 | 53.00 | 854,907 | +0.13(+0.24%) |
Feb 12, 2020 | 53.74 | 53.87 | 52.82 | 52.87 | 782,571 | -0.77(-1.44%) |
Feb 11, 2020 | 54.78 | 55.02 | 53.57 | 53.64 | 936,337 | -1.07(-1.95%) |
Feb 10, 2020 | 55.76 | 55.76 | 53.53 | 54.71 | 1,288,677 | +2.51(+4.81%) |
Feb 07, 2020 | 52.04 | 52.50 | 51.80 | 52.20 | 815,943 | -0.06(-0.11%) |
Feb 06, 2020 | 52.73 | 52.92 | 52.22 | 52.26 | 692,952 | -0.26(-0.50%) |
Feb 05, 2020 | 52.47 | 52.81 | 52.20 | 52.53 | 1,433,364 | +0.83(+1.61%) |
Feb 04, 2020 | 51.96 | 52.49 | 51.64 | 51.69 | 788,891 | +0.32(+0.63%) |