Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.23 | 34.44 | 33.12 | 34.05 | 1,487,785 | -0.68(-1.96%) |
Apr 29, 2020 | 33.05 | 34.85 | 32.23 | 34.73 | 1,766,068 | +2.16(+6.63%) |
Apr 28, 2020 | 31.20 | 33.11 | 31.20 | 32.57 | 1,541,170 | +1.90(+6.19%) |
Apr 27, 2020 | 29.50 | 30.83 | 29.50 | 30.67 | 729,438 | +1.45(+4.96%) |
Apr 24, 2020 | 28.51 | 29.36 | 28.16 | 29.22 | 772,000 | +0.98(+3.47%) |
Apr 23, 2020 | 28.40 | 28.65 | 27.99 | 28.24 | 1,208,630 | +0.18(+0.64%) |
Apr 22, 2020 | 28.41 | 28.95 | 27.92 | 28.06 | 1,604,581 | +0.05(+0.18%) |
Apr 21, 2020 | 27.30 | 28.24 | 26.99 | 28.01 | 937,664 | -0.06(-0.21%) |
Apr 20, 2020 | 28.40 | 28.97 | 27.94 | 28.07 | 451,519 | -0.63(-2.20%) |
Apr 17, 2020 | 28.87 | 29.79 | 28.41 | 28.70 | 587,000 | +0.63(+2.24%) |
Apr 16, 2020 | 27.64 | 28.32 | 27.27 | 28.07 | 801,607 | +0.35(+1.26%) |
Apr 15, 2020 | 27.17 | 27.95 | 26.97 | 27.72 | 881,049 | -0.50(-1.77%) |
Apr 14, 2020 | 26.95 | 28.56 | 26.54 | 28.22 | 1,008,950 | +1.69(+6.37%) |
Apr 13, 2020 | 27.06 | 27.71 | 26.10 | 26.53 | 2,367,051 | -0.47(-1.74%) |
Apr 09, 2020 | 26.45 | 27.78 | 26.02 | 27.00 | 2,085,700 | +1.36(+5.30%) |
Apr 08, 2020 | 25.68 | 26.61 | 25.50 | 25.64 | 2,017,771 | -0.02(-0.08%) |
Apr 07, 2020 | 27.06 | 28.22 | 25.46 | 25.66 | 896,519 | -0.28(-1.08%) |
Apr 06, 2020 | 26.17 | 26.78 | 25.52 | 25.94 | 1,220,438 | +1.21(+4.89%) |
Apr 03, 2020 | 25.68 | 25.84 | 23.92 | 24.73 | 592,800 | -0.98(-3.81%) |
Apr 02, 2020 | 25.85 | 26.79 | 25.25 | 25.71 | 837,224 | +0.29(+1.14%) |
Apr 01, 2020 | 25.99 | 26.30 | 25.00 | 25.42 | 1,102,749 | -1.58(-5.85%) |
Mar 31, 2020 | 26.68 | 27.34 | 26.10 | 27.00 | 820,093 | +0.23(+0.86%) |
Mar 30, 2020 | 26.89 | 27.27 | 25.00 | 26.77 | 954,927 | -0.07(-0.26%) |
Mar 27, 2020 | 24.89 | 27.53 | 24.53 | 26.84 | 1,497,300 | +0.97(+3.75%) |
Mar 26, 2020 | 24.50 | 26.21 | 23.66 | 25.87 | 1,326,213 | +1.75(+7.26%) |
Mar 25, 2020 | 25.09 | 25.70 | 23.34 | 24.12 | 2,154,851 | -0.86(-3.44%) |
Mar 24, 2020 | 25.52 | 26.11 | 24.53 | 24.98 | 2,055,853 | +0.72(+2.97%) |
Mar 23, 2020 | 24.64 | 25.40 | 23.60 | 24.26 | 2,034,374 | -0.65(-2.61%) |
Mar 20, 2020 | 24.50 | 26.72 | 24.05 | 24.91 | 2,119,300 | +0.96(+4.01%) |
Mar 19, 2020 | 20.12 | 24.77 | 18.17 | 23.95 | 3,758,375 | +3.59(+17.63%) |
Mar 18, 2020 | 25.00 | 25.53 | 17.63 | 20.36 | 2,274,715 | -6.28(-23.57%) |
Mar 17, 2020 | 27.27 | 28.07 | 26.09 | 26.64 | 1,849,387 | +0.15(+0.57%) |
Mar 16, 2020 | 27.45 | 28.77 | 26.30 | 26.49 | 1,879,106 | -3.01(-10.20%) |
Mar 13, 2020 | 31.00 | 31.43 | 26.98 | 29.50 | 2,220,600 | -0.52(-1.73%) |
Mar 12, 2020 | 30.08 | 30.76 | 28.67 | 30.02 | 2,431,047 | -2.07(-6.45%) |
Mar 11, 2020 | 33.30 | 33.37 | 31.91 | 32.09 | 2,079,491 | -1.84(-5.42%) |
Mar 10, 2020 | 34.32 | 35.00 | 33.50 | 33.93 | 2,493,365 | +0.26(+0.77%) |
Mar 09, 2020 | 34.20 | 35.00 | 33.27 | 33.67 | 1,804,166 | -2.47(-6.83%) |
Mar 06, 2020 | 35.37 | 36.28 | 34.81 | 36.14 | 1,716,600 | +0.32(+0.89%) |
Mar 05, 2020 | 35.86 | 36.12 | 35.12 | 35.82 | 1,357,299 | -0.95(-2.58%) |
Mar 04, 2020 | 36.80 | 37.10 | 35.83 | 36.77 | 1,521,062 | +0.42(+1.16%) |
Mar 03, 2020 | 37.93 | 37.99 | 35.56 | 36.35 | 2,007,408 | -1.54(-4.06%) |
Mar 02, 2020 | 35.95 | 37.99 | 35.24 | 37.89 | 2,406,944 | +2.12(+5.93%) |
Feb 28, 2020 | 36.48 | 37.35 | 35.06 | 35.77 | 3,697,500 | -1.66(-4.43%) |
Feb 27, 2020 | 36.78 | 39.21 | 36.71 | 37.43 | 6,579,766 | +3.68(+10.90%) |
Feb 26, 2020 | 36.36 | 36.65 | 33.05 | 33.75 | 3,367,595 | -2.62(-7.20%) |
Feb 25, 2020 | 37.19 | 37.46 | 36.06 | 36.37 | 2,154,020 | -0.81(-2.18%) |
Feb 24, 2020 | 37.34 | 37.50 | 36.68 | 37.18 | 3,762,750 | -0.92(-2.41%) |
Feb 21, 2020 | 37.79 | 38.34 | 37.10 | 38.10 | 2,738,400 | +0.24(+0.63%) |
Feb 20, 2020 | 37.57 | 38.11 | 37.49 | 37.86 | 1,478,257 | +0.37(+0.99%) |
Feb 19, 2020 | 36.98 | 37.64 | 36.85 | 37.49 | 1,664,919 | +0.65(+1.76%) |
Feb 18, 2020 | 37.56 | 37.59 | 36.49 | 36.84 | 1,316,754 | -0.82(-2.18%) |
Feb 14, 2020 | 37.08 | 37.92 | 36.82 | 37.66 | 1,550,400 | +0.64(+1.73%) |
Feb 13, 2020 | 36.07 | 37.38 | 36.07 | 37.02 | 1,828,897 | +0.76(+2.10%) |
Feb 12, 2020 | 36.19 | 36.44 | 35.85 | 36.26 | 1,080,373 | +0.20(+0.55%) |
Feb 11, 2020 | 35.50 | 36.24 | 35.38 | 36.06 | 1,298,032 | +0.56(+1.58%) |
Feb 10, 2020 | 35.09 | 35.53 | 34.32 | 35.50 | 1,303,974 | +0.43(+1.23%) |
Feb 07, 2020 | 35.38 | 35.84 | 35.02 | 35.07 | 670,600 | -0.47(-1.32%) |
Feb 06, 2020 | 36.59 | 36.59 | 35.46 | 35.54 | 971,278 | -0.92(-2.52%) |
Feb 05, 2020 | 36.60 | 36.78 | 36.09 | 36.46 | 1,381,493 | -0.04(-0.11%) |
Feb 04, 2020 | 36.97 | 37.18 | 36.26 | 36.50 | 1,533,035 | -0.08(-0.22%) |