Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.83 | 34.00 | 33.05 | 33.18 | 3,199,274 | -1.33(-3.87%) |
Apr 29, 2020 | 33.72 | 34.58 | 33.59 | 34.51 | 3,020,065 | +1.62(+4.93%) |
Apr 28, 2020 | 32.98 | 33.38 | 32.84 | 32.89 | 3,143,177 | +0.78(+2.42%) |
Apr 27, 2020 | 31.15 | 32.27 | 30.86 | 32.11 | 3,539,358 | +1.22(+3.93%) |
Apr 24, 2020 | 30.84 | 30.98 | 30.36 | 30.90 | 2,791,530 | +0.19(+0.62%) |
Apr 23, 2020 | 30.88 | 31.26 | 30.71 | 30.71 | 2,953,416 | -0.01(-0.03%) |
Apr 22, 2020 | 31.15 | 31.22 | 30.62 | 30.72 | 2,678,416 | +0.16(+0.52%) |
Apr 21, 2020 | 31.08 | 31.40 | 30.53 | 30.56 | 3,051,253 | -1.45(-4.54%) |
Apr 20, 2020 | 31.39 | 32.44 | 30.89 | 32.01 | 3,100,247 | -0.19(-0.59%) |
Apr 17, 2020 | 31.78 | 32.26 | 31.47 | 32.20 | 3,193,881 | +1.48(+4.81%) |
Apr 16, 2020 | 31.97 | 32.19 | 30.72 | 30.72 | 3,282,470 | -1.26(-3.92%) |
Apr 15, 2020 | 32.62 | 32.62 | 31.90 | 31.98 | 2,849,205 | -1.58(-4.71%) |
Apr 14, 2020 | 34.02 | 34.10 | 33.00 | 33.56 | 2,628,020 | +0.06(+0.19%) |
Apr 13, 2020 | 34.16 | 34.31 | 33.20 | 33.50 | 4,185,418 | -0.71(-2.09%) |
Apr 09, 2020 | 34.55 | 34.79 | 33.67 | 34.21 | 4,124,475 | +0.20(+0.58%) |
Apr 08, 2020 | 33.60 | 34.14 | 33.03 | 34.01 | 3,187,954 | +0.68(+2.03%) |
Apr 07, 2020 | 33.95 | 34.52 | 33.11 | 33.34 | 4,424,169 | +0.80(+2.47%) |
Apr 06, 2020 | 31.85 | 32.64 | 31.54 | 32.53 | 5,883,992 | +1.79(+5.81%) |
Apr 03, 2020 | 31.30 | 31.57 | 30.42 | 30.75 | 2,839,329 | -0.58(-1.87%) |
Apr 02, 2020 | 31.11 | 32.18 | 30.78 | 31.33 | 3,683,199 | +0.13(+0.42%) |
Apr 01, 2020 | 31.53 | 32.14 | 31.09 | 31.20 | 4,641,803 | -1.85(-5.59%) |
Mar 31, 2020 | 31.88 | 33.40 | 31.83 | 33.05 | 4,783,632 | +0.85(+2.64%) |
Mar 30, 2020 | 31.36 | 32.29 | 30.58 | 32.20 | 4,824,495 | +0.62(+1.98%) |
Mar 27, 2020 | 31.97 | 32.74 | 30.92 | 31.58 | 4,071,027 | -1.83(-5.48%) |
Mar 26, 2020 | 32.89 | 34.69 | 32.61 | 33.41 | 5,964,119 | +1.12(+3.48%) |
Mar 25, 2020 | 30.94 | 34.18 | 30.51 | 32.29 | 7,224,551 | +2.14(+7.11%) |
Mar 24, 2020 | 28.09 | 30.31 | 27.78 | 30.14 | 5,226,064 | +3.77(+14.28%) |
Mar 23, 2020 | 28.13 | 28.69 | 26.31 | 26.38 | 5,562,470 | -2.40(-8.34%) |
Mar 20, 2020 | 30.19 | 31.37 | 28.11 | 28.78 | 3,941,867 | -0.41(-1.39%) |
Mar 19, 2020 | 28.88 | 29.53 | 27.75 | 29.18 | 3,102,733 | -0.40(-1.34%) |
Mar 18, 2020 | 29.92 | 30.54 | 27.83 | 29.58 | 3,707,041 | -2.04(-6.46%) |
Mar 17, 2020 | 30.94 | 32.70 | 30.44 | 31.62 | 3,339,312 | +1.02(+3.34%) |
Mar 16, 2020 | 29.12 | 32.20 | 28.07 | 30.60 | 3,354,317 | -3.25(-9.60%) |
Mar 13, 2020 | 30.89 | 33.87 | 29.92 | 33.85 | 5,164,330 | +4.69(+16.07%) |
Mar 12, 2020 | 30.89 | 30.91 | 28.18 | 29.17 | 5,116,071 | -3.67(-11.18%) |
Mar 11, 2020 | 33.66 | 33.76 | 32.80 | 32.84 | 6,229,733 | -1.35(-3.95%) |
Mar 10, 2020 | 34.70 | 34.74 | 32.86 | 34.19 | 7,360,803 | +1.45(+4.43%) |
Mar 09, 2020 | 34.20 | 35.74 | 32.65 | 32.74 | 5,985,432 | -5.29(-13.92%) |
Mar 06, 2020 | 38.25 | 38.38 | 37.67 | 38.03 | 9,684,658 | -1.04(-2.67%) |
Mar 05, 2020 | 39.37 | 39.40 | 38.73 | 39.08 | 2,821,737 | -0.88(-2.21%) |
Mar 04, 2020 | 40.04 | 40.13 | 39.40 | 39.96 | 2,726,885 | +0.37(+0.95%) |
Mar 03, 2020 | 40.75 | 40.94 | 39.42 | 39.58 | 4,115,945 | -1.11(-2.74%) |
Mar 02, 2020 | 40.14 | 40.70 | 39.44 | 40.70 | 3,154,803 | +0.46(+1.14%) |
Feb 28, 2020 | 39.85 | 40.60 | 39.28 | 40.24 | 3,961,491 | -0.30(-0.75%) |
Feb 27, 2020 | 41.42 | 41.51 | 40.46 | 40.54 | 4,398,562 | -2.31(-5.39%) |
Feb 26, 2020 | 43.14 | 43.52 | 42.76 | 42.85 | 1,896,154 | -0.20(-0.47%) |
Feb 25, 2020 | 43.83 | 43.95 | 42.90 | 43.05 | 2,049,205 | -0.80(-1.81%) |
Feb 24, 2020 | 43.72 | 44.10 | 43.48 | 43.85 | 1,763,470 | -0.83(-1.87%) |
Feb 21, 2020 | 44.58 | 44.74 | 44.52 | 44.68 | 1,150,379 | +0.04(+0.09%) |
Feb 20, 2020 | 44.50 | 44.83 | 44.47 | 44.64 | 1,350,924 | +0.11(+0.25%) |
Feb 19, 2020 | 44.42 | 44.61 | 44.28 | 44.53 | 858,700 | +0.23(+0.53%) |
Feb 18, 2020 | 44.07 | 44.40 | 44.03 | 44.30 | 1,166,440 | +0.00(+0.00%) |
Feb 14, 2020 | 44.07 | 44.33 | 44.07 | 44.30 | 1,355,085 | +0.23(+0.53%) |
Feb 13, 2020 | 44.21 | 44.30 | 43.93 | 44.07 | 1,838,848 | -0.25(-0.56%) |
Feb 12, 2020 | 44.55 | 44.57 | 44.26 | 44.32 | 2,797,647 | -0.06(-0.14%) |
Feb 11, 2020 | 44.44 | 44.60 | 44.30 | 44.38 | 1,453,646 | +0.11(+0.25%) |
Feb 10, 2020 | 44.18 | 44.36 | 44.13 | 44.27 | 1,702,019 | -0.16(-0.35%) |
Feb 07, 2020 | 44.26 | 44.52 | 44.15 | 44.42 | 1,150,251 | +0.04(+0.09%) |
Feb 06, 2020 | 44.34 | 44.45 | 44.17 | 44.39 | 764,613 | +0.26(+0.58%) |
Feb 05, 2020 | 44.01 | 44.25 | 43.88 | 44.13 | 1,273,394 | +0.44(+1.00%) |
Feb 04, 2020 | 43.25 | 43.93 | 43.25 | 43.69 | 1,309,139 | +0.82(+1.91%) |