Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.51 | 35.20 | 33.16 | 33.70 | 1,695,555 | -1.34(-3.81%) |
Apr 29, 2020 | 33.78 | 35.33 | 33.77 | 35.04 | 1,079,304 | +1.88(+5.68%) |
Apr 28, 2020 | 32.70 | 33.53 | 32.47 | 33.15 | 1,066,545 | +1.23(+3.86%) |
Apr 27, 2020 | 31.16 | 32.07 | 31.16 | 31.92 | 886,225 | +0.87(+2.81%) |
Apr 24, 2020 | 31.38 | 31.38 | 30.43 | 31.05 | 1,336,860 | -0.02(-0.06%) |
Apr 23, 2020 | 30.46 | 31.52 | 30.28 | 31.07 | 673,375 | +0.97(+3.24%) |
Apr 22, 2020 | 30.91 | 31.11 | 29.68 | 30.09 | 922,504 | -0.25(-0.83%) |
Apr 21, 2020 | 30.52 | 30.76 | 30.16 | 30.34 | 972,738 | -0.75(-2.42%) |
Apr 20, 2020 | 31.03 | 31.90 | 30.90 | 31.10 | 908,234 | -0.98(-3.06%) |
Apr 17, 2020 | 31.44 | 32.19 | 31.16 | 32.08 | 1,813,356 | +1.18(+3.81%) |
Apr 16, 2020 | 31.02 | 31.03 | 30.15 | 30.90 | 1,029,506 | -0.20(-0.66%) |
Apr 15, 2020 | 31.51 | 31.74 | 30.88 | 31.10 | 1,076,545 | -1.33(-4.09%) |
Apr 14, 2020 | 32.67 | 32.92 | 31.69 | 32.43 | 1,108,252 | +1.26(+4.05%) |
Apr 13, 2020 | 31.86 | 32.01 | 30.97 | 31.17 | 1,199,667 | -1.19(-3.67%) |
Apr 09, 2020 | 32.82 | 33.91 | 32.28 | 32.36 | 1,256,205 | -0.14(-0.43%) |
Apr 08, 2020 | 31.52 | 32.70 | 31.17 | 32.50 | 1,071,129 | +1.31(+4.19%) |
Apr 07, 2020 | 31.91 | 32.70 | 30.72 | 31.19 | 1,922,133 | +0.25(+0.81%) |
Apr 06, 2020 | 28.28 | 31.03 | 28.28 | 30.94 | 984,445 | +3.60(+13.16%) |
Apr 03, 2020 | 28.28 | 28.78 | 27.01 | 27.34 | 1,290,171 | -1.43(-4.96%) |
Apr 02, 2020 | 27.76 | 29.16 | 27.49 | 28.77 | 1,703,546 | +0.56(+1.97%) |
Apr 01, 2020 | 29.42 | 29.59 | 27.79 | 28.21 | 1,051,466 | -2.03(-6.72%) |
Mar 31, 2020 | 30.57 | 31.10 | 29.90 | 30.24 | 1,397,270 | -0.56(-1.81%) |
Mar 30, 2020 | 30.38 | 31.02 | 29.57 | 30.80 | 1,571,749 | +0.30(+0.97%) |
Mar 27, 2020 | 30.36 | 31.22 | 29.32 | 30.50 | 1,185,469 | -0.83(-2.66%) |
Mar 26, 2020 | 29.45 | 31.57 | 29.19 | 31.34 | 1,894,696 | +1.88(+6.39%) |
Mar 25, 2020 | 27.24 | 30.30 | 26.89 | 29.45 | 2,248,028 | +2.53(+9.40%) |
Mar 24, 2020 | 25.85 | 27.07 | 25.74 | 26.92 | 1,298,411 | +2.00(+8.04%) |
Mar 23, 2020 | 26.92 | 26.92 | 24.25 | 24.92 | 1,974,493 | -2.03(-7.54%) |
Mar 20, 2020 | 29.75 | 30.30 | 26.92 | 26.95 | 1,976,824 | -2.76(-9.30%) |
Mar 19, 2020 | 30.41 | 30.98 | 28.90 | 29.71 | 2,374,860 | -1.09(-3.52%) |
Mar 18, 2020 | 28.05 | 30.85 | 27.91 | 30.80 | 2,543,763 | +1.03(+3.46%) |
Mar 17, 2020 | 30.67 | 31.44 | 28.89 | 29.77 | 3,242,977 | -0.56(-1.84%) |
Mar 16, 2020 | 28.24 | 33.08 | 27.82 | 30.33 | 2,840,983 | -0.28(-0.91%) |
Mar 13, 2020 | 31.10 | 31.64 | 29.54 | 30.60 | 2,977,367 | +0.50(+1.66%) |
Mar 12, 2020 | 32.11 | 32.51 | 29.66 | 30.10 | 3,378,937 | -3.20(-9.61%) |
Mar 11, 2020 | 32.71 | 33.92 | 32.57 | 33.30 | 1,858,997 | -0.25(-0.75%) |
Mar 10, 2020 | 33.61 | 33.78 | 32.57 | 33.55 | 1,878,106 | +1.05(+3.22%) |
Mar 09, 2020 | 33.74 | 33.80 | 31.66 | 32.51 | 2,297,412 | -3.30(-9.22%) |
Mar 06, 2020 | 35.29 | 36.65 | 35.04 | 35.81 | 1,715,124 | -0.40(-1.10%) |
Mar 05, 2020 | 36.77 | 36.99 | 35.87 | 36.21 | 1,583,039 | -1.48(-3.92%) |
Mar 04, 2020 | 37.37 | 37.73 | 37.11 | 37.68 | 725,678 | +0.67(+1.82%) |
Mar 03, 2020 | 38.20 | 38.86 | 36.84 | 37.01 | 901,184 | -1.31(-3.42%) |
Mar 02, 2020 | 37.59 | 38.38 | 36.73 | 38.32 | 1,208,985 | +0.83(+2.22%) |
Feb 28, 2020 | 37.22 | 37.85 | 36.68 | 37.49 | 1,962,148 | -0.65(-1.70%) |
Feb 27, 2020 | 38.12 | 39.25 | 37.42 | 38.14 | 1,354,780 | -0.54(-1.39%) |
Feb 26, 2020 | 40.35 | 40.35 | 38.35 | 38.67 | 1,292,727 | -1.26(-3.15%) |
Feb 25, 2020 | 40.93 | 41.08 | 39.77 | 39.93 | 2,444,022 | -0.81(-1.99%) |
Feb 24, 2020 | 40.21 | 41.00 | 40.13 | 40.74 | 1,399,354 | -0.40(-0.97%) |
Feb 21, 2020 | 40.55 | 41.27 | 40.53 | 41.14 | 992,120 | +0.42(+1.04%) |
Feb 20, 2020 | 39.88 | 41.35 | 39.71 | 40.71 | 2,274,146 | -0.54(-1.32%) |
Feb 19, 2020 | 41.17 | 41.45 | 41.10 | 41.26 | 1,399,584 | +0.12(+0.29%) |
Feb 18, 2020 | 40.65 | 41.37 | 40.65 | 41.14 | 927,970 | +0.29(+0.70%) |
Feb 14, 2020 | 40.95 | 41.11 | 40.55 | 40.85 | 1,430,295 | -0.10(-0.25%) |
Feb 13, 2020 | 41.15 | 41.42 | 40.77 | 40.95 | 1,076,269 | -0.52(-1.25%) |
Feb 12, 2020 | 40.98 | 41.73 | 40.90 | 41.47 | 907,532 | +0.87(+2.14%) |
Feb 11, 2020 | 40.04 | 40.77 | 40.04 | 40.60 | 898,313 | +0.72(+1.81%) |
Feb 10, 2020 | 40.07 | 40.26 | 39.81 | 39.88 | 740,857 | -0.40(-0.99%) |
Feb 07, 2020 | 41.25 | 41.40 | 40.21 | 40.28 | 993,095 | -1.34(-3.22%) |
Feb 06, 2020 | 43.32 | 43.32 | 41.50 | 41.62 | 1,373,633 | -1.48(-3.43%) |
Feb 05, 2020 | 42.25 | 43.24 | 42.16 | 43.09 | 583,048 | +1.28(+3.07%) |
Feb 04, 2020 | 41.82 | 42.18 | 41.61 | 41.81 | 1,048,923 | +0.73(+1.78%) |