Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.78 | 38.33 | 35.81 | 35.84 | 3,781,436 | -2.49(-6.49%) |
Apr 29, 2020 | 37.20 | 38.45 | 37.12 | 38.32 | 3,238,329 | +0.67(+1.79%) |
Apr 28, 2020 | 37.67 | 37.77 | 36.80 | 37.65 | 2,705,168 | -0.05(-0.13%) |
Apr 27, 2020 | 37.57 | 38.10 | 36.92 | 37.70 | 3,111,269 | +0.09(+0.25%) |
Apr 24, 2020 | 37.38 | 37.93 | 36.27 | 37.60 | 3,552,485 | +0.79(+2.14%) |
Apr 23, 2020 | 35.65 | 37.38 | 35.50 | 36.81 | 4,579,082 | +1.84(+5.26%) |
Apr 22, 2020 | 33.95 | 35.08 | 33.81 | 34.97 | 4,119,737 | +1.75(+5.26%) |
Apr 21, 2020 | 32.24 | 33.75 | 32.07 | 33.23 | 3,765,855 | +0.03(+0.09%) |
Apr 20, 2020 | 32.58 | 33.62 | 32.51 | 33.20 | 2,712,736 | +0.62(+1.89%) |
Apr 17, 2020 | 31.41 | 32.79 | 31.32 | 32.58 | 3,894,194 | +0.25(+0.76%) |
Apr 16, 2020 | 31.62 | 32.54 | 31.38 | 32.33 | 2,370,462 | +0.80(+2.53%) |
Apr 15, 2020 | 31.20 | 31.95 | 30.47 | 31.54 | 2,593,152 | -0.50(-1.57%) |
Apr 14, 2020 | 32.45 | 33.59 | 31.49 | 32.04 | 4,076,610 | -0.15(-0.47%) |
Apr 13, 2020 | 30.36 | 32.25 | 29.65 | 32.19 | 4,273,575 | +1.84(+6.07%) |
Apr 09, 2020 | 28.52 | 30.57 | 28.38 | 30.35 | 4,270,148 | +2.46(+8.81%) |
Apr 08, 2020 | 27.83 | 28.22 | 27.47 | 27.89 | 3,873,329 | -0.06(-0.20%) |
Apr 07, 2020 | 27.85 | 28.88 | 27.71 | 27.95 | 2,631,099 | +0.10(+0.37%) |
Apr 06, 2020 | 27.44 | 28.16 | 26.84 | 27.85 | 3,377,763 | +1.44(+5.46%) |
Apr 03, 2020 | 26.79 | 27.90 | 26.02 | 26.40 | 2,080,387 | -0.58(-2.15%) |
Apr 02, 2020 | 26.29 | 27.49 | 26.01 | 26.98 | 3,215,783 | +0.95(+3.65%) |
Apr 01, 2020 | 26.20 | 26.90 | 25.73 | 26.03 | 2,829,464 | -0.10(-0.36%) |
Mar 31, 2020 | 26.17 | 27.16 | 25.81 | 26.13 | 3,137,438 | -0.35(-1.33%) |
Mar 30, 2020 | 26.88 | 27.67 | 25.79 | 26.48 | 4,040,353 | -0.23(-0.85%) |
Mar 27, 2020 | 27.69 | 28.30 | 26.43 | 26.71 | 4,223,786 | -1.39(-4.93%) |
Mar 26, 2020 | 27.76 | 28.75 | 26.86 | 28.09 | 3,179,541 | +0.52(+1.89%) |
Mar 25, 2020 | 26.31 | 28.32 | 25.69 | 27.57 | 4,808,935 | +1.19(+4.50%) |
Mar 24, 2020 | 26.10 | 26.90 | 24.50 | 26.38 | 5,640,876 | +2.36(+9.84%) |
Mar 23, 2020 | 23.76 | 25.05 | 23.42 | 24.02 | 4,686,559 | +1.19(+5.22%) |
Mar 20, 2020 | 23.60 | 24.48 | 22.46 | 22.83 | 3,861,885 | +0.38(+1.68%) |
Mar 19, 2020 | 24.11 | 25.70 | 21.32 | 22.45 | 4,610,470 | -1.83(-7.52%) |
Mar 18, 2020 | 23.88 | 26.63 | 23.05 | 24.27 | 6,403,823 | -0.99(-3.93%) |
Mar 17, 2020 | 22.81 | 27.41 | 22.79 | 25.27 | 7,276,089 | +2.10(+9.06%) |
Mar 16, 2020 | 17.65 | 24.23 | 17.65 | 23.17 | 8,378,650 | +0.37(+1.62%) |
Mar 13, 2020 | 25.38 | 25.69 | 21.68 | 22.80 | 7,088,441 | -2.28(-9.09%) |
Mar 12, 2020 | 21.19 | 26.97 | 20.80 | 25.08 | 6,048,194 | -1.13(-4.33%) |
Mar 11, 2020 | 27.22 | 28.13 | 26.05 | 26.21 | 3,790,092 | -1.65(-5.94%) |
Mar 10, 2020 | 27.05 | 28.56 | 26.91 | 27.87 | 4,124,455 | +0.97(+3.62%) |
Mar 09, 2020 | 27.22 | 28.26 | 26.79 | 26.89 | 4,166,386 | -1.97(-6.82%) |
Mar 06, 2020 | 28.95 | 29.11 | 27.98 | 28.86 | 4,156,708 | -0.14(-0.49%) |
Mar 05, 2020 | 29.15 | 29.24 | 28.62 | 29.00 | 3,286,064 | +0.05(+0.16%) |
Mar 04, 2020 | 29.14 | 29.32 | 28.42 | 28.96 | 3,312,905 | +0.10(+0.36%) |
Mar 03, 2020 | 28.25 | 29.55 | 27.53 | 28.85 | 4,922,112 | +1.13(+4.06%) |
Mar 02, 2020 | 27.62 | 27.76 | 26.93 | 27.73 | 3,833,721 | +0.78(+2.88%) |
Feb 28, 2020 | 27.57 | 28.16 | 26.07 | 26.95 | 6,697,283 | -2.33(-7.95%) |
Feb 27, 2020 | 31.11 | 31.20 | 29.25 | 29.28 | 4,660,217 | -1.52(-4.94%) |
Feb 26, 2020 | 30.96 | 31.36 | 30.68 | 30.80 | 4,064,989 | -0.55(-1.75%) |
Feb 25, 2020 | 30.88 | 31.78 | 30.72 | 31.35 | 5,703,206 | -0.14(-0.45%) |
Feb 24, 2020 | 32.15 | 32.15 | 30.91 | 31.49 | 5,368,725 | +0.37(+1.19%) |
Feb 21, 2020 | 31.35 | 31.37 | 30.85 | 31.12 | 3,325,112 | +0.46(+1.51%) |
Feb 20, 2020 | 30.40 | 30.79 | 30.11 | 30.66 | 3,061,088 | +0.23(+0.75%) |
Feb 19, 2020 | 29.83 | 30.45 | 29.74 | 30.43 | 4,362,430 | +0.74(+2.48%) |
Feb 18, 2020 | 28.53 | 29.88 | 28.51 | 29.69 | 5,867,704 | +1.33(+4.70%) |
Feb 14, 2020 | 27.47 | 28.41 | 27.41 | 28.36 | 2,460,630 | +0.93(+3.38%) |
Feb 13, 2020 | 27.58 | 27.74 | 27.38 | 27.43 | 1,613,699 | +0.13(+0.48%) |
Feb 12, 2020 | 27.66 | 27.73 | 27.25 | 27.30 | 1,405,222 | -0.54(-1.94%) |
Feb 11, 2020 | 27.41 | 27.85 | 27.25 | 27.84 | 1,330,466 | +0.38(+1.38%) |
Feb 10, 2020 | 27.07 | 27.58 | 26.97 | 27.46 | 2,274,665 | +0.47(+1.75%) |
Feb 07, 2020 | 27.53 | 27.75 | 26.99 | 26.99 | 1,960,551 | -0.50(-1.82%) |
Feb 06, 2020 | 26.95 | 27.55 | 26.94 | 27.49 | 2,068,569 | +0.59(+2.18%) |
Feb 05, 2020 | 27.08 | 27.31 | 26.88 | 26.90 | 1,250,534 | -0.32(-1.18%) |
Feb 04, 2020 | 27.14 | 27.27 | 26.82 | 27.23 | 1,512,156 | -0.12(-0.45%) |