Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.54 | 32.65 | 31.09 | 32.05 | 1,653,731 | +0.57(+1.82%) |
Apr 29, 2020 | 31.88 | 32.57 | 31.43 | 31.47 | 1,136,857 | +0.18(+0.57%) |
Apr 28, 2020 | 32.27 | 32.29 | 30.85 | 31.29 | 1,221,543 | -0.45(-1.43%) |
Apr 27, 2020 | 31.89 | 32.45 | 31.49 | 31.75 | 1,104,253 | +0.59(+1.89%) |
Apr 24, 2020 | 30.71 | 31.22 | 30.31 | 31.16 | 866,642 | +0.46(+1.50%) |
Apr 23, 2020 | 30.79 | 31.44 | 30.57 | 30.70 | 1,363,676 | +0.01(+0.03%) |
Apr 22, 2020 | 30.72 | 31.30 | 30.24 | 30.69 | 960,683 | +0.41(+1.35%) |
Apr 21, 2020 | 30.03 | 30.62 | 29.30 | 30.28 | 1,363,024 | -0.68(-2.21%) |
Apr 20, 2020 | 30.88 | 31.63 | 30.79 | 30.96 | 1,086,990 | -0.37(-1.17%) |
Apr 17, 2020 | 31.03 | 32.37 | 30.82 | 31.33 | 1,829,668 | +0.75(+2.46%) |
Apr 16, 2020 | 29.91 | 30.77 | 29.91 | 30.58 | 1,160,067 | +0.78(+2.61%) |
Apr 15, 2020 | 29.23 | 29.92 | 28.86 | 29.80 | 754,014 | -0.29(-0.96%) |
Apr 14, 2020 | 30.04 | 30.36 | 29.68 | 30.09 | 2,469,437 | +0.73(+2.47%) |
Apr 13, 2020 | 30.31 | 30.31 | 28.95 | 29.36 | 1,440,921 | -1.05(-3.45%) |
Apr 09, 2020 | 30.67 | 31.33 | 29.75 | 30.41 | 1,434,644 | +0.07(+0.23%) |
Apr 08, 2020 | 31.14 | 31.58 | 30.33 | 30.35 | 1,722,924 | -0.94(-3.00%) |
Apr 07, 2020 | 29.46 | 32.30 | 29.45 | 31.29 | 3,328,667 | +2.36(+8.15%) |
Apr 06, 2020 | 28.14 | 29.02 | 27.97 | 28.93 | 1,271,672 | +1.61(+5.87%) |
Apr 03, 2020 | 27.59 | 28.16 | 26.76 | 27.32 | 872,966 | -0.28(-1.02%) |
Apr 02, 2020 | 27.46 | 28.03 | 27.25 | 27.61 | 1,331,914 | +0.28(+1.03%) |
Apr 01, 2020 | 27.59 | 28.60 | 27.11 | 27.32 | 1,758,421 | -0.95(-3.35%) |
Mar 31, 2020 | 28.22 | 29.01 | 27.70 | 28.27 | 1,487,509 | +0.21(+0.76%) |
Mar 30, 2020 | 28.69 | 29.03 | 27.43 | 28.06 | 1,843,400 | -0.57(-2.00%) |
Mar 27, 2020 | 29.63 | 29.92 | 28.22 | 28.63 | 1,573,541 | -1.90(-6.21%) |
Mar 26, 2020 | 29.88 | 30.95 | 29.68 | 30.53 | 1,092,154 | +0.67(+2.26%) |
Mar 25, 2020 | 29.89 | 31.00 | 29.65 | 29.85 | 2,339,039 | -0.41(-1.35%) |
Mar 24, 2020 | 30.24 | 30.93 | 29.61 | 30.26 | 1,804,696 | +1.16(+3.99%) |
Mar 23, 2020 | 28.38 | 29.95 | 27.46 | 29.10 | 2,057,003 | +0.59(+2.07%) |
Mar 20, 2020 | 29.08 | 31.10 | 28.03 | 28.51 | 2,427,886 | +0.04(+0.15%) |
Mar 19, 2020 | 25.62 | 29.17 | 25.43 | 28.47 | 3,490,374 | +2.57(+9.92%) |
Mar 18, 2020 | 27.38 | 27.60 | 25.19 | 25.90 | 4,797,885 | -3.24(-11.13%) |
Mar 17, 2020 | 28.69 | 30.92 | 28.18 | 29.14 | 2,577,669 | +0.86(+3.05%) |
Mar 16, 2020 | 28.89 | 30.24 | 27.75 | 28.28 | 4,457,585 | -4.18(-12.86%) |
Mar 13, 2020 | 33.17 | 33.69 | 31.02 | 32.46 | 2,362,653 | +1.20(+3.82%) |
Mar 12, 2020 | 32.43 | 32.43 | 29.89 | 31.26 | 3,637,629 | -2.71(-7.97%) |
Mar 11, 2020 | 34.80 | 35.64 | 33.44 | 33.97 | 2,534,577 | -1.74(-4.88%) |
Mar 10, 2020 | 35.17 | 35.73 | 34.27 | 35.71 | 3,039,521 | +1.77(+5.21%) |
Mar 09, 2020 | 34.06 | 35.09 | 33.57 | 33.94 | 2,980,231 | -1.89(-5.27%) |
Mar 06, 2020 | 36.20 | 36.67 | 35.24 | 35.83 | 2,353,519 | -1.28(-3.45%) |
Mar 05, 2020 | 36.56 | 37.87 | 36.55 | 37.11 | 2,112,763 | -0.24(-0.64%) |
Mar 04, 2020 | 36.79 | 37.47 | 36.42 | 37.35 | 1,864,176 | +0.92(+2.53%) |
Mar 03, 2020 | 35.93 | 37.48 | 35.53 | 36.43 | 2,822,271 | +0.03(+0.09%) |
Mar 02, 2020 | 36.57 | 37.41 | 35.59 | 36.39 | 2,518,360 | +0.41(+1.14%) |
Feb 28, 2020 | 34.64 | 35.98 | 34.51 | 35.98 | 3,667,653 | +0.97(+2.78%) |
Feb 27, 2020 | 34.84 | 36.12 | 33.91 | 35.01 | 4,366,992 | -0.33(-0.94%) |
Feb 26, 2020 | 35.48 | 39.18 | 34.90 | 35.34 | 8,197,848 | -1.70(-4.59%) |
Feb 25, 2020 | 37.02 | 37.78 | 36.09 | 37.04 | 4,244,458 | +0.53(+1.45%) |
Feb 24, 2020 | 35.46 | 36.90 | 34.62 | 36.51 | 2,626,518 | -0.44(-1.20%) |
Feb 21, 2020 | 37.14 | 37.19 | 36.11 | 36.96 | 1,729,185 | -0.38(-1.03%) |
Feb 20, 2020 | 36.72 | 37.51 | 36.45 | 37.34 | 2,142,402 | +0.67(+1.82%) |
Feb 19, 2020 | 36.19 | 37.48 | 35.80 | 36.67 | 2,941,539 | +1.08(+3.02%) |
Feb 18, 2020 | 36.98 | 37.07 | 35.26 | 35.60 | 3,262,703 | -1.60(-4.29%) |
Feb 14, 2020 | 37.89 | 37.89 | 37.06 | 37.19 | 1,812,336 | -0.44(-1.18%) |
Feb 13, 2020 | 38.02 | 38.14 | 37.08 | 37.64 | 2,610,017 | -1.11(-2.86%) |
Feb 12, 2020 | 38.32 | 39.58 | 38.29 | 38.75 | 2,832,201 | +0.99(+2.62%) |
Feb 11, 2020 | 38.42 | 38.69 | 37.54 | 37.76 | 2,376,954 | -0.45(-1.18%) |
Feb 10, 2020 | 38.54 | 38.64 | 38.09 | 38.21 | 1,860,234 | -0.47(-1.21%) |
Feb 07, 2020 | 38.57 | 38.71 | 37.67 | 38.68 | 1,043,483 | +0.02(+0.04%) |
Feb 06, 2020 | 38.43 | 39.04 | 37.96 | 38.66 | 1,718,702 | +0.85(+2.26%) |
Feb 05, 2020 | 39.34 | 39.42 | 37.32 | 37.81 | 1,853,386 | -0.73(-1.88%) |
Feb 04, 2020 | 38.55 | 39.48 | 38.43 | 38.54 | 2,225,853 | +0.87(+2.31%) |