Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.56 | 33.60 | 32.86 | 32.86 | 1,808,843 | -1.16(-3.42%) |
Apr 29, 2020 | 33.48 | 34.39 | 33.31 | 34.03 | 1,795,498 | +1.16(+3.54%) |
Apr 28, 2020 | 33.02 | 33.41 | 32.59 | 32.86 | 1,787,515 | +0.33(+1.03%) |
Apr 27, 2020 | 31.79 | 32.60 | 31.79 | 32.53 | 1,197,961 | +0.99(+3.15%) |
Apr 24, 2020 | 30.61 | 31.62 | 30.19 | 31.53 | 1,876,717 | +0.94(+3.09%) |
Apr 23, 2020 | 29.75 | 31.11 | 29.73 | 30.59 | 1,706,498 | +1.09(+3.69%) |
Apr 22, 2020 | 29.57 | 29.81 | 29.09 | 29.50 | 1,082,774 | +0.52(+1.78%) |
Apr 21, 2020 | 28.38 | 29.22 | 28.08 | 28.99 | 2,678,404 | -0.10(-0.33%) |
Apr 20, 2020 | 28.87 | 29.73 | 28.66 | 29.08 | 971,207 | -0.37(-1.26%) |
Apr 17, 2020 | 28.55 | 29.72 | 28.55 | 29.45 | 1,609,438 | +1.39(+4.97%) |
Apr 16, 2020 | 28.54 | 28.59 | 27.80 | 28.06 | 1,120,651 | -0.32(-1.14%) |
Apr 15, 2020 | 28.63 | 28.92 | 28.21 | 28.38 | 1,456,333 | -1.35(-4.53%) |
Apr 14, 2020 | 29.40 | 29.83 | 28.78 | 29.73 | 1,497,053 | +1.53(+5.41%) |
Apr 13, 2020 | 28.64 | 28.81 | 27.50 | 28.20 | 924,569 | -0.64(-2.22%) |
Apr 09, 2020 | 28.14 | 29.88 | 28.14 | 28.84 | 1,213,810 | +0.99(+3.56%) |
Apr 08, 2020 | 26.93 | 28.04 | 26.49 | 27.85 | 1,049,432 | +1.43(+5.42%) |
Apr 07, 2020 | 27.45 | 28.48 | 26.31 | 26.42 | 2,282,526 | +0.26(+0.99%) |
Apr 06, 2020 | 26.26 | 26.33 | 25.56 | 26.16 | 4,423,465 | +1.15(+4.62%) |
Apr 03, 2020 | 25.66 | 25.99 | 24.75 | 25.01 | 3,210,913 | -0.84(-3.25%) |
Apr 02, 2020 | 25.36 | 26.09 | 25.10 | 25.85 | 1,465,763 | +0.29(+1.12%) |
Apr 01, 2020 | 26.75 | 27.06 | 25.05 | 25.56 | 1,894,043 | -2.31(-8.29%) |
Mar 31, 2020 | 26.93 | 28.20 | 26.74 | 27.87 | 2,688,872 | +0.66(+2.42%) |
Mar 30, 2020 | 27.42 | 27.80 | 26.31 | 27.21 | 2,448,348 | -0.31(-1.14%) |
Mar 27, 2020 | 28.11 | 28.46 | 27.01 | 27.53 | 3,212,485 | -1.17(-4.09%) |
Mar 26, 2020 | 26.03 | 29.11 | 26.03 | 28.70 | 3,719,736 | +2.84(+11.00%) |
Mar 25, 2020 | 24.24 | 26.14 | 23.69 | 25.86 | 6,851,033 | +1.93(+8.06%) |
Mar 24, 2020 | 24.78 | 25.27 | 23.16 | 23.93 | 3,053,966 | +1.31(+5.78%) |
Mar 23, 2020 | 23.70 | 24.32 | 21.79 | 22.62 | 2,251,365 | -1.35(-5.62%) |
Mar 20, 2020 | 24.43 | 25.03 | 23.78 | 23.97 | 4,594,144 | -0.16(-0.67%) |
Mar 19, 2020 | 21.37 | 24.96 | 20.52 | 24.13 | 2,692,538 | +2.51(+11.61%) |
Mar 18, 2020 | 24.04 | 25.03 | 18.53 | 21.62 | 2,449,689 | -4.34(-16.73%) |
Mar 17, 2020 | 26.26 | 26.94 | 24.59 | 25.96 | 2,157,421 | +0.10(+0.37%) |
Mar 16, 2020 | 27.04 | 28.95 | 25.73 | 25.87 | 1,784,928 | -5.61(-17.83%) |
Mar 13, 2020 | 31.66 | 31.66 | 29.61 | 31.48 | 2,785,739 | +1.57(+5.23%) |
Mar 12, 2020 | 32.24 | 32.46 | 29.91 | 29.91 | 2,380,381 | -4.41(-12.85%) |
Mar 11, 2020 | 34.65 | 34.78 | 33.78 | 34.32 | 2,847,244 | -1.08(-3.05%) |
Mar 10, 2020 | 35.05 | 35.46 | 34.23 | 35.40 | 1,719,046 | +1.04(+3.03%) |
Mar 09, 2020 | 33.50 | 35.07 | 33.41 | 34.36 | 1,891,006 | -2.04(-5.61%) |
Mar 06, 2020 | 36.13 | 36.56 | 35.51 | 36.40 | 1,228,688 | -0.69(-1.86%) |
Mar 05, 2020 | 37.92 | 38.00 | 36.80 | 37.09 | 1,153,212 | -1.54(-3.99%) |
Mar 04, 2020 | 37.66 | 38.67 | 37.50 | 38.63 | 1,066,589 | +1.61(+4.35%) |
Mar 03, 2020 | 38.24 | 38.65 | 36.57 | 37.02 | 1,328,524 | -1.20(-3.14%) |
Mar 02, 2020 | 36.85 | 38.26 | 36.31 | 38.22 | 1,234,277 | +1.61(+4.39%) |
Feb 28, 2020 | 36.69 | 37.04 | 36.02 | 36.62 | 1,972,387 | -1.25(-3.29%) |
Feb 27, 2020 | 38.99 | 39.37 | 37.86 | 37.86 | 1,524,288 | -1.88(-4.74%) |
Feb 26, 2020 | 39.76 | 40.53 | 39.51 | 39.75 | 2,088,981 | +0.10(+0.24%) |
Feb 25, 2020 | 41.10 | 41.20 | 39.56 | 39.65 | 1,723,594 | -1.43(-3.48%) |
Feb 24, 2020 | 40.51 | 41.37 | 40.40 | 41.08 | 2,050,500 | -0.49(-1.17%) |
Feb 21, 2020 | 41.70 | 41.74 | 41.33 | 41.57 | 836,831 | -0.33(-0.80%) |
Feb 20, 2020 | 41.77 | 42.09 | 41.24 | 41.90 | 910,487 | +0.07(+0.16%) |
Feb 19, 2020 | 42.01 | 42.27 | 41.83 | 41.83 | 1,330,117 | -0.06(-0.14%) |
Feb 18, 2020 | 41.59 | 41.93 | 41.50 | 41.89 | 1,148,689 | +0.22(+0.53%) |
Feb 14, 2020 | 41.44 | 41.67 | 41.26 | 41.67 | 830,003 | +0.24(+0.57%) |
Feb 13, 2020 | 40.97 | 41.61 | 40.97 | 41.43 | 1,199,981 | +0.26(+0.62%) |
Feb 12, 2020 | 40.18 | 41.26 | 40.14 | 41.18 | 1,889,352 | +1.07(+2.66%) |
Feb 11, 2020 | 40.46 | 40.67 | 40.04 | 40.11 | 1,645,851 | -0.17(-0.43%) |
Feb 10, 2020 | 40.42 | 40.59 | 39.87 | 40.28 | 2,336,757 | -0.25(-0.61%) |
Feb 07, 2020 | 40.94 | 41.65 | 40.29 | 40.53 | 3,166,030 | -2.26(-5.27%) |
Feb 06, 2020 | 42.88 | 43.03 | 42.73 | 42.78 | 1,008,145 | +0.10(+0.25%) |
Feb 05, 2020 | 42.84 | 42.92 | 42.36 | 42.68 | 916,780 | +0.09(+0.20%) |
Feb 04, 2020 | 42.67 | 42.93 | 42.58 | 42.59 | 748,443 | +0.30(+0.72%) |