Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.71 | 33.75 | 33.37 | 33.60 | 517,195 | -0.10(-0.31%) |
Apr 29, 2020 | 33.34 | 33.88 | 33.00 | 33.71 | 576,100 | +1.09(+3.34%) |
Apr 28, 2020 | 33.51 | 33.51 | 32.58 | 32.62 | 707,141 | -0.41(-1.23%) |
Apr 27, 2020 | 33.02 | 33.20 | 32.91 | 33.02 | 860,783 | +0.42(+1.29%) |
Apr 24, 2020 | 32.38 | 32.71 | 32.02 | 32.60 | 595,127 | +0.41(+1.28%) |
Apr 23, 2020 | 32.28 | 32.66 | 32.10 | 32.19 | 688,464 | +0.09(+0.28%) |
Apr 22, 2020 | 31.94 | 32.28 | 31.78 | 32.10 | 458,825 | +0.78(+2.48%) |
Apr 21, 2020 | 32.05 | 32.11 | 31.03 | 31.32 | 1,154,260 | -1.02(-3.15%) |
Apr 20, 2020 | 32.32 | 32.87 | 32.28 | 32.34 | 750,468 | -0.29(-0.89%) |
Apr 17, 2020 | 32.85 | 32.85 | 32.30 | 32.63 | 838,121 | +0.29(+0.91%) |
Apr 16, 2020 | 32.12 | 32.37 | 31.72 | 32.34 | 499,691 | +0.59(+1.86%) |
Apr 15, 2020 | 31.79 | 32.00 | 31.42 | 31.75 | 576,162 | -0.37(-1.15%) |
Apr 14, 2020 | 31.84 | 32.28 | 31.64 | 32.12 | 1,301,868 | +1.06(+3.43%) |
Apr 13, 2020 | 30.91 | 31.05 | 30.32 | 31.05 | 412,028 | +0.18(+0.59%) |
Apr 09, 2020 | 30.89 | 31.18 | 30.50 | 30.87 | 924,610 | +0.26(+0.84%) |
Apr 08, 2020 | 30.04 | 30.62 | 29.88 | 30.61 | 606,103 | +0.71(+2.37%) |
Apr 07, 2020 | 30.88 | 30.94 | 29.73 | 29.90 | 1,120,817 | +0.09(+0.30%) |
Apr 06, 2020 | 28.83 | 29.94 | 28.66 | 29.82 | 850,106 | +2.02(+7.29%) |
Apr 03, 2020 | 28.13 | 28.36 | 27.51 | 27.79 | 378,905 | -0.44(-1.55%) |
Apr 02, 2020 | 27.63 | 28.38 | 27.55 | 28.23 | 402,895 | +0.48(+1.73%) |
Apr 01, 2020 | 28.00 | 28.57 | 27.54 | 27.75 | 793,528 | -1.25(-4.31%) |
Mar 31, 2020 | 29.29 | 29.81 | 28.89 | 29.00 | 783,962 | -0.29(-0.99%) |
Mar 30, 2020 | 28.53 | 29.37 | 28.47 | 29.29 | 781,584 | +0.88(+3.09%) |
Mar 27, 2020 | 28.54 | 29.15 | 28.17 | 28.41 | 1,138,774 | -1.21(-4.09%) |
Mar 26, 2020 | 28.29 | 29.62 | 28.10 | 29.62 | 1,472,684 | +1.70(+6.08%) |
Mar 25, 2020 | 28.23 | 29.05 | 27.44 | 27.92 | 2,292,220 | -0.05(-0.18%) |
Mar 24, 2020 | 27.44 | 28.00 | 26.96 | 27.98 | 1,799,747 | +2.12(+8.19%) |
Mar 23, 2020 | 25.82 | 26.31 | 25.00 | 25.86 | 1,754,144 | -0.09(-0.36%) |
Mar 20, 2020 | 27.45 | 27.78 | 25.84 | 25.95 | 1,248,945 | -0.89(-3.33%) |
Mar 19, 2020 | 26.18 | 27.73 | 25.77 | 26.84 | 1,766,488 | +0.22(+0.83%) |
Mar 18, 2020 | 25.99 | 27.11 | 25.17 | 26.62 | 1,472,924 | -1.00(-3.62%) |
Mar 17, 2020 | 26.52 | 27.98 | 25.85 | 27.62 | 1,358,965 | +1.48(+5.67%) |
Mar 16, 2020 | 26.14 | 27.99 | 25.94 | 26.14 | 1,640,319 | -3.53(-11.89%) |
Mar 13, 2020 | 28.88 | 29.67 | 27.17 | 29.67 | 1,147,647 | +2.54(+9.35%) |
Mar 12, 2020 | 27.83 | 28.99 | 27.11 | 27.13 | 2,305,593 | -2.90(-9.66%) |
Mar 11, 2020 | 30.62 | 30.84 | 29.65 | 30.03 | 806,761 | -1.43(-4.55%) |
Mar 10, 2020 | 31.56 | 31.81 | 29.89 | 31.46 | 1,231,050 | +1.36(+4.50%) |
Mar 09, 2020 | 30.04 | 31.09 | 29.62 | 30.11 | 1,962,941 | -2.27(-7.02%) |
Mar 06, 2020 | 31.95 | 32.85 | 31.66 | 32.38 | 1,260,242 | -0.92(-2.77%) |
Mar 05, 2020 | 33.28 | 33.63 | 32.77 | 33.30 | 952,247 | -0.73(-2.13%) |
Mar 04, 2020 | 33.40 | 34.03 | 32.98 | 34.03 | 691,635 | +1.32(+4.02%) |
Mar 03, 2020 | 33.76 | 34.33 | 32.48 | 32.71 | 1,733,412 | -0.98(-2.92%) |
Mar 02, 2020 | 32.60 | 33.76 | 32.17 | 33.69 | 1,782,293 | +1.36(+4.21%) |
Feb 28, 2020 | 31.06 | 32.40 | 30.77 | 32.33 | 3,101,023 | +0.10(+0.30%) |
Feb 27, 2020 | 33.03 | 33.47 | 32.24 | 32.24 | 2,008,176 | -1.60(-4.72%) |
Feb 26, 2020 | 33.88 | 34.49 | 33.64 | 33.83 | 1,007,429 | +0.08(+0.23%) |
Feb 25, 2020 | 34.94 | 35.05 | 33.67 | 33.76 | 1,692,010 | -1.21(-3.45%) |
Feb 24, 2020 | 34.36 | 35.12 | 34.21 | 34.96 | 1,606,169 | -1.10(-3.05%) |
Feb 21, 2020 | 36.56 | 36.61 | 35.96 | 36.06 | 653,880 | -0.74(-2.00%) |
Feb 20, 2020 | 37.02 | 37.06 | 36.33 | 36.80 | 505,574 | -0.22(-0.61%) |
Feb 19, 2020 | 37.16 | 37.16 | 36.89 | 37.02 | 300,495 | +0.31(+0.83%) |
Feb 18, 2020 | 36.68 | 36.76 | 36.52 | 36.72 | 338,809 | +0.04(+0.11%) |
Feb 14, 2020 | 36.95 | 36.95 | 36.59 | 36.68 | 348,116 | -0.03(-0.08%) |
Feb 13, 2020 | 36.56 | 36.77 | 36.40 | 36.71 | 397,957 | -0.02(-0.05%) |
Feb 12, 2020 | 36.69 | 36.74 | 36.49 | 36.73 | 424,247 | +0.40(+1.10%) |
Feb 11, 2020 | 36.63 | 36.66 | 36.30 | 36.33 | 454,637 | +0.08(+0.21%) |
Feb 10, 2020 | 35.87 | 36.29 | 35.85 | 36.25 | 310,133 | +0.38(+1.06%) |
Feb 07, 2020 | 36.00 | 36.11 | 35.83 | 35.87 | 321,258 | -0.26(-0.71%) |
Feb 06, 2020 | 35.98 | 36.13 | 35.86 | 36.13 | 328,231 | +0.27(+0.75%) |
Feb 05, 2020 | 36.03 | 36.23 | 35.64 | 35.86 | 457,147 | +0.16(+0.44%) |
Feb 04, 2020 | 35.39 | 35.72 | 35.29 | 35.70 | 484,129 | +0.83(+2.37%) |