Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.78 | 34.78 | 33.53 | 34.32 | 440,661 | -0.87(-2.48%) |
Apr 29, 2020 | 35.36 | 35.61 | 34.78 | 35.20 | 361,202 | +0.35(+1.01%) |
Apr 28, 2020 | 35.10 | 35.46 | 34.64 | 34.84 | 417,729 | +0.49(+1.44%) |
Apr 27, 2020 | 34.27 | 34.93 | 34.27 | 34.35 | 510,854 | +0.35(+1.04%) |
Apr 24, 2020 | 34.12 | 34.12 | 33.19 | 34.00 | 294,629 | +0.33(+0.97%) |
Apr 23, 2020 | 34.43 | 34.50 | 33.57 | 33.67 | 234,932 | -0.37(-1.08%) |
Apr 22, 2020 | 34.20 | 34.32 | 33.65 | 34.04 | 309,167 | +0.33(+0.97%) |
Apr 21, 2020 | 33.46 | 34.22 | 33.24 | 33.71 | 236,419 | -0.32(-0.94%) |
Apr 20, 2020 | 34.14 | 34.53 | 33.73 | 34.03 | 327,054 | -0.59(-1.72%) |
Apr 17, 2020 | 34.82 | 35.10 | 34.15 | 34.63 | 294,390 | +0.78(+2.30%) |
Apr 16, 2020 | 33.69 | 33.93 | 32.87 | 33.85 | 279,055 | +0.21(+0.62%) |
Apr 15, 2020 | 33.61 | 34.36 | 33.55 | 33.64 | 545,365 | -0.84(-2.43%) |
Apr 14, 2020 | 35.39 | 35.76 | 34.19 | 34.48 | 283,246 | -0.28(-0.82%) |
Apr 13, 2020 | 34.93 | 35.09 | 34.31 | 34.76 | 274,112 | +0.03(+0.10%) |
Apr 09, 2020 | 35.20 | 36.01 | 34.18 | 34.73 | 395,226 | +0.12(+0.34%) |
Apr 08, 2020 | 32.76 | 35.05 | 32.28 | 34.61 | 434,828 | +2.40(+7.44%) |
Apr 07, 2020 | 33.79 | 34.59 | 31.90 | 32.21 | 384,901 | -0.54(-1.64%) |
Apr 06, 2020 | 33.06 | 33.48 | 32.36 | 32.75 | 512,133 | +1.12(+3.55%) |
Apr 03, 2020 | 31.43 | 32.70 | 30.91 | 31.63 | 659,903 | -1.71(-5.13%) |
Apr 02, 2020 | 31.84 | 33.59 | 31.39 | 33.34 | 753,435 | +1.63(+5.13%) |
Apr 01, 2020 | 32.69 | 33.17 | 31.46 | 31.71 | 448,104 | -2.41(-7.07%) |
Mar 31, 2020 | 33.71 | 34.12 | 33.10 | 34.12 | 336,871 | +0.29(+0.87%) |
Mar 30, 2020 | 32.41 | 33.91 | 31.89 | 33.83 | 414,124 | +1.57(+4.86%) |
Mar 27, 2020 | 31.19 | 32.76 | 31.01 | 32.26 | 377,445 | +0.07(+0.21%) |
Mar 26, 2020 | 31.43 | 32.72 | 31.30 | 32.20 | 288,692 | +1.01(+3.22%) |
Mar 25, 2020 | 32.05 | 33.10 | 30.80 | 31.19 | 477,284 | -0.70(-2.18%) |
Mar 24, 2020 | 30.14 | 32.10 | 30.14 | 31.89 | 317,105 | +3.13(+10.90%) |
Mar 23, 2020 | 29.26 | 29.99 | 28.03 | 28.75 | 477,031 | -1.00(-3.35%) |
Mar 20, 2020 | 29.33 | 31.70 | 29.16 | 29.75 | 512,528 | +0.49(+1.66%) |
Mar 19, 2020 | 30.25 | 33.08 | 29.15 | 29.26 | 619,598 | -1.34(-4.38%) |
Mar 18, 2020 | 30.05 | 31.94 | 29.17 | 30.60 | 809,966 | -1.24(-3.89%) |
Mar 17, 2020 | 30.03 | 31.95 | 29.51 | 31.84 | 439,419 | +2.56(+8.73%) |
Mar 16, 2020 | 29.63 | 30.80 | 28.99 | 29.29 | 521,971 | -3.99(-11.99%) |
Mar 13, 2020 | 31.35 | 33.38 | 30.72 | 33.28 | 570,847 | +3.46(+11.59%) |
Mar 12, 2020 | 28.52 | 32.34 | 28.39 | 29.82 | 451,368 | -2.38(-7.40%) |
Mar 11, 2020 | 33.54 | 33.54 | 31.52 | 32.20 | 401,822 | -2.10(-6.13%) |
Mar 10, 2020 | 34.45 | 34.76 | 32.53 | 34.31 | 370,254 | +0.89(+2.67%) |
Mar 09, 2020 | 35.08 | 35.31 | 32.33 | 33.42 | 381,189 | -3.13(-8.58%) |
Mar 06, 2020 | 35.36 | 36.75 | 35.15 | 36.55 | 360,279 | +0.18(+0.50%) |
Mar 05, 2020 | 36.51 | 36.75 | 35.76 | 36.37 | 324,591 | -1.02(-2.74%) |
Mar 04, 2020 | 36.71 | 37.48 | 36.37 | 37.39 | 468,631 | +1.08(+2.98%) |
Mar 03, 2020 | 37.43 | 37.76 | 36.13 | 36.31 | 253,725 | -1.22(-3.25%) |
Mar 02, 2020 | 35.76 | 37.56 | 35.69 | 37.53 | 508,214 | +1.81(+5.06%) |
Feb 28, 2020 | 37.29 | 37.58 | 35.36 | 35.73 | 473,624 | -2.23(-5.87%) |
Feb 27, 2020 | 39.01 | 39.03 | 37.93 | 37.95 | 631,860 | -1.48(-3.77%) |
Feb 26, 2020 | 40.04 | 40.35 | 39.43 | 39.44 | 286,508 | -0.47(-1.18%) |
Feb 25, 2020 | 40.95 | 40.95 | 39.73 | 39.91 | 330,698 | -0.89(-2.18%) |
Feb 24, 2020 | 41.05 | 41.27 | 40.63 | 40.80 | 514,196 | -0.82(-1.96%) |
Feb 21, 2020 | 42.15 | 42.21 | 41.53 | 41.62 | 199,657 | -0.65(-1.54%) |
Feb 20, 2020 | 42.29 | 42.73 | 42.21 | 42.27 | 259,868 | -0.13(-0.31%) |
Feb 19, 2020 | 42.66 | 42.69 | 42.12 | 42.40 | 202,107 | -0.21(-0.48%) |
Feb 18, 2020 | 42.50 | 42.77 | 42.28 | 42.61 | 275,913 | -0.12(-0.29%) |
Feb 14, 2020 | 42.29 | 42.84 | 42.00 | 42.73 | 435,802 | +0.51(+1.21%) |
Feb 13, 2020 | 42.18 | 42.40 | 41.86 | 42.22 | 227,902 | +0.07(+0.16%) |
Feb 12, 2020 | 42.64 | 42.64 | 41.83 | 42.15 | 270,811 | -0.49(-1.16%) |
Feb 11, 2020 | 44.02 | 44.24 | 42.39 | 42.65 | 369,085 | -1.65(-3.72%) |
Feb 10, 2020 | 41.67 | 44.52 | 41.67 | 44.30 | 554,600 | +3.91(+9.68%) |
Feb 07, 2020 | 40.26 | 40.62 | 40.23 | 40.39 | 468,048 | -0.11(-0.26%) |
Feb 06, 2020 | 41.29 | 41.40 | 40.48 | 40.49 | 362,745 | -0.76(-1.84%) |
Feb 05, 2020 | 41.04 | 41.27 | 40.85 | 41.25 | 250,963 | +0.61(+1.50%) |
Feb 04, 2020 | 41.11 | 41.11 | 40.61 | 40.64 | 181,303 | -0.12(-0.28%) |