Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.94 | 34.06 | 33.52 | 33.68 | 2,960,894 | -0.56(-1.64%) |
Apr 29, 2020 | 33.96 | 34.28 | 33.86 | 34.24 | 1,147,090 | +0.14(+0.41%) |
Apr 28, 2020 | 34.14 | 34.14 | 33.74 | 34.10 | 734,582 | -0.20(-0.58%) |
Apr 27, 2020 | 34.32 | 34.32 | 34.03 | 34.30 | 320,723 | -0.20(-0.58%) |
Apr 24, 2020 | 34.60 | 34.62 | 34.11 | 34.50 | 505,000 | -0.04(-0.12%) |
Apr 23, 2020 | 34.44 | 34.67 | 34.32 | 34.54 | 884,660 | +0.30(+0.88%) |
Apr 22, 2020 | 34.04 | 34.30 | 34.00 | 34.24 | 1,122,206 | +0.62(+1.84%) |
Apr 21, 2020 | 33.36 | 33.74 | 33.28 | 33.62 | 705,788 | -0.22(-0.65%) |
Apr 20, 2020 | 33.66 | 33.96 | 33.54 | 33.84 | 512,364 | +0.26(+0.77%) |
Apr 17, 2020 | 33.88 | 33.92 | 33.52 | 33.58 | 759,600 | -0.72(-2.10%) |
Apr 16, 2020 | 34.32 | 34.58 | 34.06 | 34.30 | 1,065,231 | -0.12(-0.35%) |
Apr 15, 2020 | 34.30 | 34.46 | 34.08 | 34.42 | 607,190 | -0.06(-0.17%) |
Apr 14, 2020 | 34.50 | 34.86 | 34.32 | 34.48 | 1,144,456 | +0.20(+0.58%) |
Apr 13, 2020 | 33.70 | 34.38 | 33.64 | 34.28 | 938,403 | +0.70(+2.08%) |
Apr 09, 2020 | 33.44 | 33.72 | 33.32 | 33.58 | 645,550 | +0.76(+2.32%) |
Apr 08, 2020 | 32.96 | 33.04 | 32.78 | 32.82 | 540,756 | -0.32(-0.97%) |
Apr 07, 2020 | 32.92 | 33.16 | 32.74 | 33.14 | 5,290,665 | -0.08(-0.24%) |
Apr 06, 2020 | 32.66 | 33.30 | 32.62 | 33.22 | 640,657 | +0.80(+2.47%) |
Apr 03, 2020 | 32.26 | 32.44 | 32.14 | 32.42 | 3,143,550 | +0.20(+0.62%) |
Apr 02, 2020 | 31.98 | 32.32 | 31.92 | 32.22 | 1,014,518 | +0.54(+1.70%) |
Apr 01, 2020 | 31.46 | 31.80 | 31.31 | 31.68 | 841,445 | +0.24(+0.76%) |
Mar 31, 2020 | 32.08 | 32.18 | 31.42 | 31.44 | 8,585,890 | -0.94(-2.90%) |
Mar 30, 2020 | 32.34 | 32.44 | 32.14 | 32.38 | 528,711 | +0.04(+0.12%) |
Mar 27, 2020 | 32.42 | 32.54 | 32.24 | 32.34 | 1,584,650 | -0.22(-0.68%) |
Mar 26, 2020 | 32.66 | 32.78 | 32.26 | 32.56 | 776,290 | +0.46(+1.43%) |
Mar 25, 2020 | 32.24 | 32.34 | 32.02 | 32.10 | 1,004,280 | -0.40(-1.23%) |
Mar 24, 2020 | 32.74 | 32.74 | 32.04 | 32.50 | 1,069,663 | +1.50(+4.84%) |
Mar 23, 2020 | 30.22 | 31.14 | 30.16 | 31.00 | 1,868,137 | +1.28(+4.31%) |
Mar 20, 2020 | 29.82 | 29.91 | 29.50 | 29.72 | 1,340,900 | +0.44(+1.50%) |
Mar 19, 2020 | 29.46 | 29.78 | 29.24 | 29.28 | 2,048,026 | -0.54(-1.81%) |
Mar 18, 2020 | 30.02 | 30.28 | 29.40 | 29.82 | 3,820,219 | -0.66(-2.17%) |
Mar 17, 2020 | 29.70 | 30.98 | 29.68 | 30.48 | 1,525,598 | +0.40(+1.33%) |
Mar 16, 2020 | 29.18 | 30.29 | 28.76 | 30.08 | 1,712,054 | -0.30(-0.99%) |
Mar 13, 2020 | 31.66 | 31.70 | 30.02 | 30.38 | 3,114,450 | -0.94(-3.00%) |
Mar 12, 2020 | 32.10 | 32.10 | 31.14 | 31.32 | 2,616,898 | -1.32(-4.04%) |
Mar 11, 2020 | 33.14 | 33.16 | 32.56 | 32.64 | 1,113,375 | -0.12(-0.37%) |
Mar 10, 2020 | 33.12 | 33.14 | 32.76 | 32.76 | 1,750,063 | -0.72(-2.15%) |
Mar 09, 2020 | 33.62 | 33.72 | 33.14 | 33.48 | 1,463,844 | +0.10(+0.30%) |
Mar 06, 2020 | 33.56 | 33.74 | 32.76 | 33.38 | 2,408,500 | +0.02(+0.06%) |
Mar 05, 2020 | 33.08 | 33.40 | 33.00 | 33.36 | 1,132,675 | +0.70(+2.14%) |
Mar 04, 2020 | 32.72 | 32.81 | 32.58 | 32.66 | 1,309,519 | +0.04(+0.12%) |
Mar 03, 2020 | 31.98 | 32.88 | 31.96 | 32.62 | 2,671,009 | +1.00(+3.16%) |
Mar 02, 2020 | 31.78 | 31.94 | 31.60 | 31.62 | 1,768,620 | +0.14(+0.44%) |
Feb 28, 2020 | 32.36 | 32.38 | 31.16 | 31.48 | 4,268,600 | -1.16(-3.55%) |
Feb 27, 2020 | 32.98 | 33.12 | 32.62 | 32.64 | 2,067,820 | -0.02(-0.06%) |
Feb 26, 2020 | 32.62 | 32.90 | 32.42 | 32.66 | 2,182,667 | +0.14(+0.43%) |
Feb 25, 2020 | 32.88 | 33.06 | 32.42 | 32.52 | 2,716,517 | -0.58(-1.75%) |
Feb 24, 2020 | 33.56 | 33.60 | 32.92 | 33.10 | 2,222,199 | +0.30(+0.91%) |
Feb 21, 2020 | 32.72 | 32.90 | 32.68 | 32.80 | 1,105,750 | +0.52(+1.61%) |
Feb 20, 2020 | 32.22 | 32.38 | 32.20 | 32.28 | 465,144 | +0.12(+0.37%) |
Feb 19, 2020 | 32.00 | 32.18 | 31.96 | 32.16 | 389,052 | +0.18(+0.56%) |
Feb 18, 2020 | 31.76 | 32.00 | 31.68 | 31.98 | 414,251 | +0.40(+1.27%) |
Feb 14, 2020 | 31.52 | 31.60 | 31.50 | 31.58 | 221,150 | +0.16(+0.51%) |
Feb 13, 2020 | 31.42 | 31.48 | 31.36 | 31.42 | 561,486 | +0.18(+0.58%) |
Feb 12, 2020 | 31.24 | 31.32 | 31.18 | 31.24 | 254,315 | -0.04(-0.13%) |
Feb 11, 2020 | 31.38 | 31.38 | 31.16 | 31.28 | 422,768 | -0.12(-0.38%) |
Feb 10, 2020 | 31.42 | 31.46 | 31.34 | 31.40 | 338,113 | +0.08(+0.26%) |
Feb 07, 2020 | 31.32 | 31.39 | 31.22 | 31.32 | 499,200 | +0.10(+0.32%) |
Feb 06, 2020 | 31.20 | 31.26 | 31.15 | 31.22 | 423,166 | +0.18(+0.58%) |
Feb 05, 2020 | 31.00 | 31.11 | 30.96 | 31.04 | 707,347 | +0.04(+0.13%) |
Feb 04, 2020 | 31.14 | 31.16 | 30.90 | 31.00 | 895,814 | -0.44(-1.40%) |