Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.34 | 30.53 | 29.71 | 29.73 | 1,839,963 | -1.11(-3.60%) |
Apr 29, 2020 | 30.16 | 30.91 | 30.02 | 30.84 | 1,524,351 | +1.50(+5.10%) |
Apr 28, 2020 | 29.46 | 29.58 | 28.94 | 29.34 | 2,233,028 | +0.63(+2.19%) |
Apr 27, 2020 | 28.20 | 28.83 | 28.02 | 28.71 | 2,533,607 | +0.71(+2.54%) |
Apr 24, 2020 | 27.94 | 28.08 | 27.45 | 28.00 | 1,576,295 | +0.20(+0.72%) |
Apr 23, 2020 | 27.98 | 28.26 | 27.72 | 27.80 | 1,485,865 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.15 | 27.54 | 27.71 | 1,767,768 | +0.25(+0.92%) |
Apr 21, 2020 | 27.88 | 28.48 | 27.42 | 27.46 | 2,139,370 | -1.24(-4.31%) |
Apr 20, 2020 | 28.08 | 29.19 | 27.55 | 28.70 | 2,835,239 | -0.07(-0.23%) |
Apr 17, 2020 | 28.54 | 28.83 | 28.14 | 28.76 | 2,155,962 | +1.50(+5.49%) |
Apr 16, 2020 | 28.15 | 28.38 | 27.22 | 27.27 | 2,411,862 | -0.96(-3.41%) |
Apr 15, 2020 | 28.51 | 28.84 | 28.18 | 28.23 | 2,045,465 | -1.41(-4.77%) |
Apr 14, 2020 | 30.21 | 30.35 | 29.24 | 29.65 | 2,327,737 | -0.11(-0.37%) |
Apr 13, 2020 | 30.38 | 30.45 | 29.48 | 29.76 | 3,656,510 | -0.65(-2.14%) |
Apr 09, 2020 | 30.49 | 30.76 | 29.83 | 30.41 | 2,794,771 | +0.64(+2.14%) |
Apr 08, 2020 | 29.53 | 29.97 | 28.96 | 29.77 | 2,671,286 | +0.38(+1.28%) |
Apr 07, 2020 | 30.46 | 30.85 | 29.20 | 29.39 | 3,039,655 | +0.38(+1.30%) |
Apr 06, 2020 | 29.08 | 29.35 | 28.67 | 29.02 | 3,427,068 | +1.10(+3.93%) |
Apr 03, 2020 | 27.96 | 28.29 | 27.48 | 27.92 | 2,111,070 | -0.17(-0.62%) |
Apr 02, 2020 | 27.85 | 28.66 | 27.55 | 28.09 | 2,608,313 | +0.39(+1.41%) |
Apr 01, 2020 | 28.24 | 28.62 | 27.59 | 27.70 | 4,135,832 | -1.66(-5.67%) |
Mar 31, 2020 | 27.86 | 29.66 | 27.86 | 29.37 | 2,908,372 | +1.35(+4.83%) |
Mar 30, 2020 | 27.85 | 28.19 | 26.99 | 28.01 | 2,529,828 | -0.01(-0.03%) |
Mar 27, 2020 | 28.77 | 29.07 | 27.86 | 28.02 | 2,419,643 | -1.92(-6.42%) |
Mar 26, 2020 | 29.28 | 30.86 | 29.16 | 29.95 | 3,714,157 | +1.05(+3.63%) |
Mar 25, 2020 | 26.94 | 29.99 | 26.31 | 28.90 | 5,501,229 | +2.52(+9.54%) |
Mar 24, 2020 | 24.75 | 26.52 | 24.59 | 26.38 | 3,864,701 | +3.12(+13.40%) |
Mar 23, 2020 | 24.77 | 25.31 | 23.10 | 23.26 | 4,496,427 | -1.93(-7.67%) |
Mar 20, 2020 | 26.24 | 27.80 | 24.68 | 25.19 | 3,187,343 | -0.15(-0.60%) |
Mar 19, 2020 | 24.77 | 25.47 | 24.00 | 25.35 | 2,511,987 | +0.08(+0.32%) |
Mar 18, 2020 | 26.14 | 26.52 | 23.93 | 25.27 | 3,759,623 | -2.16(-7.89%) |
Mar 17, 2020 | 27.54 | 28.41 | 25.98 | 27.43 | 2,985,253 | +0.24(+0.88%) |
Mar 16, 2020 | 26.67 | 29.07 | 26.60 | 27.19 | 4,378,793 | -3.78(-12.19%) |
Mar 13, 2020 | 27.92 | 30.98 | 27.62 | 30.97 | 5,692,011 | +4.35(+16.33%) |
Mar 12, 2020 | 28.90 | 28.90 | 25.56 | 26.62 | 5,089,417 | -4.15(-13.49%) |
Mar 11, 2020 | 31.05 | 31.73 | 30.64 | 30.77 | 6,021,271 | -1.03(-3.25%) |
Mar 10, 2020 | 32.59 | 32.67 | 30.76 | 31.80 | 5,995,038 | +0.42(+1.34%) |
Mar 09, 2020 | 32.95 | 34.68 | 31.33 | 31.39 | 4,662,980 | -4.79(-13.24%) |
Mar 06, 2020 | 36.34 | 36.57 | 35.98 | 36.17 | 4,175,413 | -0.85(-2.31%) |
Mar 05, 2020 | 37.56 | 37.62 | 36.70 | 37.03 | 3,730,179 | -1.14(-2.99%) |
Mar 04, 2020 | 38.13 | 38.22 | 37.70 | 38.17 | 4,141,864 | +0.49(+1.31%) |
Mar 03, 2020 | 38.31 | 38.58 | 37.61 | 37.68 | 2,760,087 | -0.61(-1.59%) |
Mar 02, 2020 | 37.79 | 38.37 | 37.38 | 38.29 | 2,581,192 | +0.42(+1.11%) |
Feb 28, 2020 | 37.72 | 38.23 | 37.05 | 37.87 | 3,301,952 | -0.77(-1.98%) |
Feb 27, 2020 | 38.91 | 38.97 | 38.10 | 38.63 | 3,268,121 | -0.73(-1.86%) |
Feb 26, 2020 | 39.52 | 39.93 | 39.28 | 39.36 | 1,529,875 | +0.01(+0.02%) |
Feb 25, 2020 | 40.09 | 40.09 | 39.20 | 39.36 | 1,869,208 | -0.42(-1.05%) |
Feb 24, 2020 | 39.87 | 40.09 | 39.70 | 39.78 | 1,485,816 | -0.85(-2.08%) |
Feb 21, 2020 | 40.59 | 40.75 | 40.52 | 40.62 | 928,484 | -0.07(-0.18%) |
Feb 20, 2020 | 40.77 | 40.93 | 40.64 | 40.69 | 906,697 | -0.10(-0.25%) |
Feb 19, 2020 | 40.85 | 40.93 | 40.77 | 40.80 | 676,807 | +0.07(+0.16%) |
Feb 18, 2020 | 40.64 | 40.79 | 40.59 | 40.73 | 771,843 | -0.07(-0.16%) |
Feb 14, 2020 | 40.72 | 40.88 | 40.69 | 40.80 | 796,179 | +0.09(+0.23%) |
Feb 13, 2020 | 40.61 | 40.77 | 40.59 | 40.70 | 738,999 | -0.02(-0.05%) |
Feb 12, 2020 | 40.54 | 40.75 | 40.50 | 40.72 | 701,843 | +0.27(+0.66%) |
Feb 11, 2020 | 40.51 | 40.59 | 40.42 | 40.46 | 683,591 | +0.06(+0.14%) |
Feb 10, 2020 | 40.36 | 40.48 | 40.33 | 40.40 | 995,279 | -0.04(-0.11%) |
Feb 07, 2020 | 40.09 | 40.47 | 40.07 | 40.44 | 1,547,012 | +0.18(+0.45%) |
Feb 06, 2020 | 39.96 | 40.33 | 39.94 | 40.26 | 1,746,433 | +0.37(+0.92%) |
Feb 05, 2020 | 39.94 | 39.98 | 39.72 | 39.89 | 865,895 | +0.15(+0.38%) |
Feb 04, 2020 | 39.78 | 39.82 | 39.65 | 39.74 | 787,798 | +0.43(+1.09%) |