Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.93 | 35.93 | 34.88 | 35.03 | 691,452 | -1.42(-3.90%) |
Apr 29, 2020 | 36.58 | 37.36 | 36.40 | 36.45 | 607,192 | +0.66(+1.83%) |
Apr 28, 2020 | 36.14 | 36.60 | 35.75 | 35.79 | 554,513 | +0.17(+0.49%) |
Apr 27, 2020 | 34.70 | 35.76 | 34.42 | 35.62 | 330,668 | +1.27(+3.69%) |
Apr 24, 2020 | 33.72 | 34.47 | 33.40 | 34.35 | 526,183 | +0.76(+2.25%) |
Apr 23, 2020 | 34.07 | 34.69 | 33.50 | 33.59 | 381,280 | -0.30(-0.89%) |
Apr 22, 2020 | 33.28 | 34.35 | 32.39 | 33.90 | 706,460 | +1.39(+4.29%) |
Apr 21, 2020 | 32.68 | 33.30 | 32.14 | 32.50 | 571,863 | -0.95(-2.83%) |
Apr 20, 2020 | 32.50 | 33.94 | 31.48 | 33.45 | 539,811 | -0.34(-1.00%) |
Apr 17, 2020 | 33.59 | 34.25 | 33.44 | 33.79 | 554,264 | +0.88(+2.69%) |
Apr 16, 2020 | 33.53 | 33.59 | 32.20 | 32.90 | 634,689 | -0.18(-0.55%) |
Apr 15, 2020 | 33.09 | 33.33 | 32.64 | 33.08 | 566,761 | -0.90(-2.66%) |
Apr 14, 2020 | 32.56 | 34.31 | 31.02 | 33.99 | 651,142 | +1.96(+6.12%) |
Apr 13, 2020 | 32.43 | 32.43 | 31.22 | 32.03 | 683,685 | -0.48(-1.49%) |
Apr 09, 2020 | 33.02 | 33.28 | 32.15 | 32.51 | 517,627 | -0.04(-0.11%) |
Apr 08, 2020 | 32.60 | 32.90 | 31.76 | 32.55 | 814,059 | +0.57(+1.77%) |
Apr 07, 2020 | 32.64 | 33.13 | 31.84 | 31.98 | 815,291 | +0.03(+0.09%) |
Apr 06, 2020 | 31.44 | 32.08 | 31.13 | 31.95 | 885,661 | +1.83(+6.08%) |
Apr 03, 2020 | 29.99 | 30.87 | 28.79 | 30.12 | 1,045,895 | +0.13(+0.43%) |
Apr 02, 2020 | 28.48 | 30.11 | 27.83 | 29.99 | 1,009,530 | +1.53(+5.38%) |
Apr 01, 2020 | 29.00 | 29.40 | 27.91 | 28.46 | 444,308 | -1.70(-5.62%) |
Mar 31, 2020 | 29.70 | 31.16 | 29.70 | 30.16 | 652,987 | -0.46(-1.49%) |
Mar 30, 2020 | 29.05 | 30.74 | 28.48 | 30.61 | 1,187,265 | +1.94(+6.77%) |
Mar 27, 2020 | 27.20 | 29.59 | 26.81 | 28.67 | 986,882 | +0.59(+2.11%) |
Mar 26, 2020 | 26.97 | 29.33 | 26.81 | 28.08 | 828,675 | +1.37(+5.12%) |
Mar 25, 2020 | 27.20 | 28.01 | 25.85 | 26.71 | 972,865 | +0.42(+1.60%) |
Mar 24, 2020 | 24.63 | 26.41 | 24.63 | 26.29 | 836,079 | +2.59(+10.92%) |
Mar 23, 2020 | 24.61 | 24.77 | 22.87 | 23.70 | 782,959 | -0.93(-3.78%) |
Mar 20, 2020 | 24.10 | 25.86 | 23.08 | 24.63 | 1,560,781 | +0.77(+3.25%) |
Mar 19, 2020 | 19.21 | 24.36 | 18.62 | 23.86 | 843,395 | +4.47(+23.04%) |
Mar 18, 2020 | 23.71 | 25.16 | 18.73 | 19.39 | 1,274,658 | -5.87(-23.24%) |
Mar 17, 2020 | 26.34 | 26.59 | 24.71 | 25.26 | 1,534,930 | -0.46(-1.77%) |
Mar 16, 2020 | 28.44 | 30.63 | 25.64 | 25.72 | 984,337 | -5.38(-17.30%) |
Mar 13, 2020 | 29.74 | 31.11 | 28.76 | 31.10 | 1,001,032 | +2.74(+9.68%) |
Mar 12, 2020 | 28.97 | 29.98 | 27.62 | 28.35 | 704,520 | -2.52(-8.15%) |
Mar 11, 2020 | 32.32 | 33.81 | 30.45 | 30.87 | 601,017 | -2.40(-7.21%) |
Mar 10, 2020 | 33.08 | 33.49 | 31.71 | 33.27 | 861,567 | +0.98(+3.02%) |
Mar 09, 2020 | 34.12 | 35.28 | 32.21 | 32.29 | 666,559 | -4.07(-11.18%) |
Mar 06, 2020 | 35.03 | 36.46 | 35.03 | 36.36 | 808,964 | +0.23(+0.63%) |
Mar 05, 2020 | 36.06 | 36.29 | 35.43 | 36.13 | 601,686 | -0.76(-2.05%) |
Mar 04, 2020 | 36.30 | 36.89 | 35.90 | 36.89 | 445,424 | +1.11(+3.11%) |
Mar 03, 2020 | 36.54 | 37.63 | 35.65 | 35.77 | 824,013 | -0.97(-2.64%) |
Mar 02, 2020 | 36.98 | 37.25 | 35.73 | 36.74 | 1,033,710 | +0.02(+0.06%) |
Feb 28, 2020 | 35.21 | 36.77 | 34.89 | 36.72 | 1,331,419 | +0.14(+0.37%) |
Feb 27, 2020 | 37.20 | 37.39 | 36.58 | 36.58 | 1,012,624 | -1.29(-3.42%) |
Feb 26, 2020 | 37.74 | 38.41 | 37.57 | 37.88 | 786,669 | +0.34(+0.90%) |
Feb 25, 2020 | 38.47 | 38.50 | 37.24 | 37.54 | 1,136,751 | -0.55(-1.44%) |
Feb 24, 2020 | 38.72 | 39.03 | 37.94 | 38.09 | 1,383,455 | -1.87(-4.68%) |
Feb 21, 2020 | 40.48 | 40.60 | 39.92 | 39.96 | 447,864 | -0.63(-1.55%) |
Feb 20, 2020 | 40.56 | 40.85 | 40.08 | 40.59 | 502,662 | -0.05(-0.11%) |
Feb 19, 2020 | 40.81 | 41.12 | 40.59 | 40.63 | 758,429 | -0.13(-0.31%) |
Feb 18, 2020 | 40.69 | 40.92 | 40.44 | 40.76 | 516,663 | -0.16(-0.38%) |
Feb 14, 2020 | 41.04 | 41.14 | 40.79 | 40.92 | 414,738 | -0.09(-0.22%) |
Feb 13, 2020 | 40.85 | 41.28 | 40.62 | 41.01 | 461,386 | -0.23(-0.55%) |
Feb 12, 2020 | 40.96 | 41.33 | 40.80 | 41.23 | 347,325 | +0.47(+1.16%) |
Feb 11, 2020 | 40.84 | 41.46 | 40.59 | 40.76 | 451,602 | +0.04(+0.09%) |
Feb 10, 2020 | 40.79 | 40.95 | 40.54 | 40.73 | 324,662 | -0.13(-0.31%) |
Feb 07, 2020 | 41.45 | 41.54 | 40.78 | 40.85 | 507,049 | -0.83(-2.00%) |
Feb 06, 2020 | 41.82 | 42.04 | 41.58 | 41.69 | 548,221 | -0.14(-0.33%) |
Feb 05, 2020 | 42.00 | 42.10 | 41.48 | 41.82 | 976,258 | +0.10(+0.24%) |
Feb 04, 2020 | 41.59 | 41.83 | 41.26 | 41.72 | 1,277,340 | +0.30(+0.72%) |