Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.76 | 33.76 | 33.25 | 33.38 | 843,967 | -0.35(-1.04%) |
Apr 29, 2020 | 33.10 | 33.80 | 33.00 | 33.73 | 588,904 | +1.30(+4.02%) |
Apr 28, 2020 | 33.22 | 33.22 | 32.40 | 32.42 | 1,125,214 | -0.41(-1.25%) |
Apr 27, 2020 | 32.79 | 32.89 | 32.63 | 32.83 | 648,767 | +0.34(+1.04%) |
Apr 24, 2020 | 31.96 | 32.51 | 31.84 | 32.50 | 680,012 | +0.65(+2.03%) |
Apr 23, 2020 | 32.23 | 32.47 | 31.85 | 31.85 | 700,548 | -0.32(-0.99%) |
Apr 22, 2020 | 31.75 | 32.27 | 31.67 | 32.17 | 540,724 | +1.12(+3.59%) |
Apr 21, 2020 | 31.98 | 31.98 | 30.88 | 31.05 | 1,519,714 | -1.23(-3.80%) |
Apr 20, 2020 | 32.50 | 32.81 | 32.28 | 32.28 | 677,022 | -0.60(-1.81%) |
Apr 17, 2020 | 32.87 | 32.97 | 32.42 | 32.87 | 704,056 | +0.56(+1.75%) |
Apr 16, 2020 | 32.36 | 32.36 | 31.84 | 32.31 | 604,150 | +0.47(+1.47%) |
Apr 15, 2020 | 32.01 | 32.11 | 31.65 | 31.84 | 513,110 | -0.81(-2.47%) |
Apr 14, 2020 | 32.07 | 32.66 | 32.00 | 32.65 | 1,046,862 | +1.24(+3.95%) |
Apr 13, 2020 | 31.23 | 31.42 | 30.79 | 31.41 | 2,485,092 | +0.04(+0.11%) |
Apr 09, 2020 | 31.63 | 31.81 | 31.14 | 31.37 | 832,907 | -0.01(-0.03%) |
Apr 08, 2020 | 30.91 | 31.41 | 30.62 | 31.38 | 470,922 | +0.82(+2.67%) |
Apr 07, 2020 | 31.78 | 31.79 | 30.46 | 30.56 | 1,460,738 | -0.13(-0.42%) |
Apr 06, 2020 | 29.51 | 30.94 | 29.47 | 30.69 | 962,079 | +2.34(+8.26%) |
Apr 03, 2020 | 28.65 | 28.95 | 28.06 | 28.35 | 416,762 | -0.47(-1.63%) |
Apr 02, 2020 | 28.14 | 28.82 | 28.01 | 28.82 | 646,030 | +0.80(+2.87%) |
Apr 01, 2020 | 28.61 | 29.10 | 28.00 | 28.02 | 894,891 | -1.56(-5.28%) |
Mar 31, 2020 | 30.04 | 30.50 | 29.49 | 29.58 | 844,800 | -0.60(-1.98%) |
Mar 30, 2020 | 29.32 | 30.22 | 29.32 | 30.18 | 647,553 | +1.15(+3.97%) |
Mar 27, 2020 | 29.40 | 29.89 | 28.98 | 29.03 | 992,584 | -1.43(-4.70%) |
Mar 26, 2020 | 28.99 | 30.55 | 28.99 | 30.46 | 1,191,199 | +1.66(+5.77%) |
Mar 25, 2020 | 28.86 | 29.90 | 28.12 | 28.80 | 1,633,997 | +0.16(+0.57%) |
Mar 24, 2020 | 27.60 | 28.75 | 27.60 | 28.63 | 1,040,037 | +2.64(+10.15%) |
Mar 23, 2020 | 26.05 | 26.47 | 25.29 | 26.00 | 1,310,155 | -0.14(-0.55%) |
Mar 20, 2020 | 27.74 | 28.08 | 26.05 | 26.14 | 1,179,387 | -1.05(-3.86%) |
Mar 19, 2020 | 26.75 | 27.91 | 26.25 | 27.19 | 1,218,529 | +0.24(+0.87%) |
Mar 18, 2020 | 26.46 | 27.39 | 25.68 | 26.95 | 1,718,724 | -1.29(-4.56%) |
Mar 17, 2020 | 27.16 | 28.53 | 26.36 | 28.24 | 1,411,553 | +1.83(+6.95%) |
Mar 16, 2020 | 26.99 | 28.77 | 26.41 | 26.41 | 1,051,905 | -4.39(-14.25%) |
Mar 13, 2020 | 29.48 | 30.80 | 28.01 | 30.79 | 1,218,844 | +3.07(+11.08%) |
Mar 12, 2020 | 28.51 | 29.63 | 27.50 | 27.72 | 2,094,963 | -2.97(-9.66%) |
Mar 11, 2020 | 31.44 | 31.51 | 30.36 | 30.69 | 879,257 | -1.63(-5.04%) |
Mar 10, 2020 | 31.64 | 32.33 | 30.67 | 32.32 | 1,078,846 | +1.91(+6.30%) |
Mar 09, 2020 | 30.28 | 31.61 | 30.27 | 30.40 | 1,852,353 | -2.39(-7.29%) |
Mar 06, 2020 | 32.53 | 32.98 | 32.02 | 32.80 | 618,978 | -0.66(-1.96%) |
Mar 05, 2020 | 33.67 | 34.25 | 33.31 | 33.45 | 776,669 | -1.11(-3.22%) |
Mar 04, 2020 | 33.90 | 34.59 | 33.53 | 34.57 | 756,731 | +1.43(+4.31%) |
Mar 03, 2020 | 34.55 | 34.74 | 32.93 | 33.14 | 1,332,670 | -1.18(-3.43%) |
Mar 02, 2020 | 33.10 | 34.36 | 32.60 | 34.32 | 4,354,689 | +1.71(+5.25%) |
Feb 28, 2020 | 31.19 | 32.82 | 31.09 | 32.60 | 1,721,301 | +0.35(+1.09%) |
Feb 27, 2020 | 33.06 | 33.72 | 32.25 | 32.25 | 1,073,433 | -1.83(-5.38%) |
Feb 26, 2020 | 34.05 | 34.72 | 33.88 | 34.09 | 1,040,659 | +0.19(+0.56%) |
Feb 25, 2020 | 35.24 | 35.29 | 33.79 | 33.90 | 1,277,727 | -0.96(-2.76%) |
Feb 24, 2020 | 34.65 | 35.32 | 34.50 | 34.86 | 703,064 | -1.52(-4.18%) |
Feb 21, 2020 | 36.98 | 36.98 | 36.24 | 36.38 | 535,132 | -0.76(-2.05%) |
Feb 20, 2020 | 37.47 | 37.53 | 36.76 | 37.14 | 593,664 | -0.47(-1.26%) |
Feb 19, 2020 | 37.43 | 37.64 | 37.40 | 37.62 | 273,959 | +0.42(+1.13%) |
Feb 18, 2020 | 37.03 | 37.23 | 36.99 | 37.19 | 448,346 | -0.22(-0.58%) |
Feb 14, 2020 | 37.38 | 37.49 | 37.28 | 37.41 | 254,002 | +0.12(+0.33%) |
Feb 13, 2020 | 37.14 | 37.49 | 37.12 | 37.29 | 382,496 | -0.16(-0.43%) |
Feb 12, 2020 | 37.27 | 37.45 | 37.15 | 37.45 | 443,623 | +0.41(+1.09%) |
Feb 11, 2020 | 37.34 | 37.37 | 36.93 | 37.04 | 540,015 | -0.02(-0.05%) |
Feb 10, 2020 | 36.41 | 37.06 | 36.41 | 37.06 | 268,244 | +0.48(+1.33%) |
Feb 07, 2020 | 36.76 | 36.85 | 36.54 | 36.58 | 426,626 | -0.39(-1.04%) |
Feb 06, 2020 | 36.83 | 37.00 | 36.67 | 36.96 | 511,131 | +0.23(+0.62%) |
Feb 05, 2020 | 36.99 | 37.02 | 36.45 | 36.73 | 860,502 | +0.27(+0.73%) |
Feb 04, 2020 | 36.11 | 36.48 | 36.07 | 36.47 | 541,192 | +0.97(+2.73%) |