Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.45 | 34.73 | 33.24 | 33.32 | 5,095,687 | -1.14(-3.31%) |
Apr 29, 2020 | 34.00 | 34.63 | 33.77 | 34.46 | 4,320,090 | +1.11(+3.34%) |
Apr 28, 2020 | 33.34 | 33.47 | 32.57 | 33.34 | 2,962,789 | +0.57(+1.72%) |
Apr 27, 2020 | 32.18 | 32.93 | 32.12 | 32.78 | 2,124,691 | +0.49(+1.53%) |
Apr 24, 2020 | 32.37 | 32.44 | 31.72 | 32.29 | 2,502,221 | +0.22(+0.70%) |
Apr 23, 2020 | 31.93 | 32.47 | 31.82 | 32.06 | 2,694,789 | +0.31(+0.96%) |
Apr 22, 2020 | 31.86 | 32.03 | 31.18 | 31.76 | 3,492,152 | +0.36(+1.14%) |
Apr 21, 2020 | 32.08 | 32.10 | 31.27 | 31.40 | 3,240,028 | -1.20(-3.69%) |
Apr 20, 2020 | 32.81 | 33.63 | 32.57 | 32.60 | 2,885,298 | -0.76(-2.29%) |
Apr 17, 2020 | 32.92 | 33.51 | 32.57 | 33.36 | 4,314,095 | +1.37(+4.29%) |
Apr 16, 2020 | 31.96 | 32.21 | 31.11 | 31.99 | 3,050,588 | +0.15(+0.48%) |
Apr 15, 2020 | 32.51 | 32.74 | 31.60 | 31.84 | 2,999,844 | -1.57(-4.70%) |
Apr 14, 2020 | 33.07 | 33.66 | 32.69 | 33.41 | 3,840,795 | +1.05(+3.24%) |
Apr 13, 2020 | 33.43 | 33.55 | 31.98 | 32.36 | 3,538,364 | -1.35(-4.02%) |
Apr 09, 2020 | 33.00 | 33.95 | 32.89 | 33.71 | 4,769,571 | +0.99(+3.02%) |
Apr 08, 2020 | 32.50 | 33.05 | 32.09 | 32.73 | 2,854,290 | +0.45(+1.39%) |
Apr 07, 2020 | 33.02 | 33.71 | 32.17 | 32.28 | 3,545,687 | +0.18(+0.56%) |
Apr 06, 2020 | 32.15 | 32.31 | 31.63 | 32.10 | 5,824,022 | +1.01(+3.26%) |
Apr 03, 2020 | 30.37 | 31.20 | 30.37 | 31.08 | 2,878,106 | +0.29(+0.93%) |
Apr 02, 2020 | 30.25 | 31.58 | 30.09 | 30.80 | 3,369,529 | +0.41(+1.36%) |
Apr 01, 2020 | 30.23 | 31.37 | 30.07 | 30.38 | 3,897,396 | -1.18(-3.72%) |
Mar 31, 2020 | 32.17 | 32.73 | 31.16 | 31.56 | 4,327,730 | -0.58(-1.81%) |
Mar 30, 2020 | 30.30 | 32.30 | 29.85 | 32.14 | 3,584,199 | +2.09(+6.96%) |
Mar 27, 2020 | 30.05 | 30.89 | 29.74 | 30.05 | 3,653,732 | -0.86(-2.79%) |
Mar 26, 2020 | 29.71 | 31.21 | 29.45 | 30.91 | 3,965,112 | +1.58(+5.38%) |
Mar 25, 2020 | 29.05 | 30.53 | 28.60 | 29.33 | 4,371,388 | +0.34(+1.18%) |
Mar 24, 2020 | 27.68 | 29.15 | 27.36 | 28.99 | 5,909,489 | +2.70(+10.27%) |
Mar 23, 2020 | 27.11 | 27.81 | 25.94 | 26.29 | 5,429,135 | -1.17(-4.25%) |
Mar 20, 2020 | 30.40 | 30.40 | 27.30 | 27.46 | 5,584,546 | -2.56(-8.52%) |
Mar 19, 2020 | 29.53 | 31.40 | 28.35 | 30.02 | 3,883,589 | +0.39(+1.33%) |
Mar 18, 2020 | 29.72 | 29.90 | 27.86 | 29.62 | 4,984,560 | -2.01(-6.35%) |
Mar 17, 2020 | 30.08 | 31.65 | 29.69 | 31.63 | 4,977,446 | +2.31(+7.89%) |
Mar 16, 2020 | 27.90 | 31.03 | 27.82 | 29.32 | 6,336,687 | -1.76(-5.66%) |
Mar 13, 2020 | 29.61 | 31.12 | 28.11 | 31.07 | 6,951,978 | +2.78(+9.83%) |
Mar 12, 2020 | 29.58 | 30.29 | 28.22 | 28.29 | 8,107,072 | -3.17(-10.07%) |
Mar 11, 2020 | 32.03 | 32.59 | 31.01 | 31.46 | 5,566,109 | -1.84(-5.52%) |
Mar 10, 2020 | 32.71 | 33.33 | 31.09 | 33.30 | 8,301,669 | +1.63(+5.16%) |
Mar 09, 2020 | 31.84 | 33.68 | 31.38 | 31.67 | 7,521,016 | -2.10(-6.22%) |
Mar 06, 2020 | 33.15 | 34.19 | 33.10 | 33.77 | 4,515,860 | -0.62(-1.80%) |
Mar 05, 2020 | 34.43 | 34.86 | 34.10 | 34.39 | 3,175,143 | -0.93(-2.64%) |
Mar 04, 2020 | 34.78 | 35.34 | 34.39 | 35.32 | 3,312,147 | +1.18(+3.44%) |
Mar 03, 2020 | 34.60 | 35.52 | 33.95 | 34.14 | 5,447,264 | -0.70(-2.01%) |
Mar 02, 2020 | 34.26 | 34.84 | 33.70 | 34.84 | 5,383,300 | +1.07(+3.16%) |
Feb 28, 2020 | 32.86 | 33.78 | 32.10 | 33.78 | 8,981,223 | +0.03(+0.08%) |
Feb 27, 2020 | 35.21 | 35.26 | 33.72 | 33.75 | 4,989,576 | -2.02(-5.64%) |
Feb 26, 2020 | 36.48 | 36.89 | 35.76 | 35.77 | 5,854,207 | -0.50(-1.39%) |
Feb 25, 2020 | 38.48 | 38.52 | 36.23 | 36.27 | 3,750,864 | -2.14(-5.58%) |
Feb 24, 2020 | 38.36 | 38.58 | 38.13 | 38.41 | 3,356,401 | -0.97(-2.46%) |
Feb 21, 2020 | 39.55 | 39.61 | 39.09 | 39.38 | 2,949,337 | -0.30(-0.75%) |
Feb 20, 2020 | 39.25 | 39.77 | 39.18 | 39.68 | 2,174,861 | +0.23(+0.59%) |
Feb 19, 2020 | 39.92 | 39.95 | 39.36 | 39.44 | 2,515,957 | -0.43(-1.08%) |
Feb 18, 2020 | 39.90 | 40.05 | 39.62 | 39.88 | 2,800,274 | -0.29(-0.71%) |
Feb 14, 2020 | 40.44 | 40.51 | 40.03 | 40.16 | 2,801,413 | -0.45(-1.10%) |
Feb 13, 2020 | 40.75 | 40.93 | 40.39 | 40.61 | 2,583,313 | -0.30(-0.75%) |
Feb 12, 2020 | 41.22 | 41.42 | 40.90 | 40.92 | 2,541,920 | -0.13(-0.33%) |
Feb 11, 2020 | 40.85 | 41.40 | 40.70 | 41.05 | 2,471,847 | +0.39(+0.96%) |
Feb 10, 2020 | 40.59 | 40.83 | 40.37 | 40.66 | 1,904,711 | -0.03(-0.07%) |
Feb 07, 2020 | 40.70 | 40.94 | 40.54 | 40.69 | 2,572,015 | -0.24(-0.59%) |
Feb 06, 2020 | 41.11 | 41.24 | 40.89 | 40.93 | 2,682,151 | -0.08(-0.20%) |
Feb 05, 2020 | 40.75 | 41.06 | 40.67 | 41.01 | 3,413,798 | +0.62(+1.54%) |
Feb 04, 2020 | 40.50 | 40.67 | 40.29 | 40.38 | 2,884,437 | +0.36(+0.91%) |