Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.41 | 34.77 | 32.91 | 33.27 | 1,339,557 | -1.31(-3.79%) |
Apr 29, 2020 | 35.12 | 35.12 | 33.65 | 34.58 | 2,288,656 | -0.26(-0.75%) |
Apr 28, 2020 | 35.25 | 36.61 | 34.75 | 34.84 | 2,045,533 | -0.63(-1.78%) |
Apr 27, 2020 | 35.25 | 35.77 | 34.76 | 35.47 | 2,271,301 | +0.59(+1.69%) |
Apr 24, 2020 | 33.99 | 35.50 | 33.90 | 34.88 | 3,148,900 | +1.00(+2.95%) |
Apr 23, 2020 | 33.79 | 34.25 | 33.22 | 33.88 | 8,661,995 | -1.27(-3.61%) |
Apr 22, 2020 | 35.32 | 37.16 | 34.81 | 35.15 | 3,066,293 | +0.04(+0.11%) |
Apr 21, 2020 | 34.10 | 35.45 | 33.53 | 35.11 | 1,521,331 | +0.17(+0.49%) |
Apr 20, 2020 | 35.70 | 36.00 | 34.80 | 34.94 | 934,565 | -0.67(-1.88%) |
Apr 17, 2020 | 35.00 | 35.89 | 34.78 | 35.61 | 976,600 | +0.81(+2.33%) |
Apr 16, 2020 | 34.00 | 35.39 | 33.79 | 34.80 | 1,108,803 | +1.15(+3.42%) |
Apr 15, 2020 | 34.07 | 34.12 | 32.78 | 33.65 | 600,826 | -0.17(-0.50%) |
Apr 14, 2020 | 34.56 | 34.67 | 32.93 | 33.82 | 1,206,242 | -0.17(-0.50%) |
Apr 13, 2020 | 33.80 | 34.67 | 33.10 | 33.99 | 759,572 | +0.13(+0.38%) |
Apr 09, 2020 | 35.80 | 36.23 | 33.82 | 33.86 | 1,047,800 | -1.91(-5.34%) |
Apr 08, 2020 | 36.81 | 37.46 | 35.65 | 35.77 | 1,298,315 | -0.97(-2.64%) |
Apr 07, 2020 | 37.20 | 38.50 | 36.06 | 36.74 | 1,165,426 | -0.50(-1.34%) |
Apr 06, 2020 | 35.26 | 37.55 | 34.51 | 37.24 | 1,142,775 | +2.83(+8.22%) |
Apr 03, 2020 | 34.58 | 35.34 | 33.89 | 34.41 | 772,700 | -0.12(-0.35%) |
Apr 02, 2020 | 34.19 | 34.64 | 33.58 | 34.53 | 730,064 | +0.11(+0.32%) |
Apr 01, 2020 | 34.02 | 34.90 | 33.34 | 34.42 | 1,041,161 | +0.08(+0.23%) |
Mar 31, 2020 | 33.63 | 35.01 | 33.63 | 34.34 | 645,394 | +0.54(+1.60%) |
Mar 30, 2020 | 34.59 | 35.21 | 33.29 | 33.80 | 696,608 | -0.01(-0.03%) |
Mar 27, 2020 | 35.43 | 36.71 | 33.55 | 33.81 | 1,044,200 | -1.62(-4.57%) |
Mar 26, 2020 | 33.30 | 35.55 | 31.83 | 35.43 | 1,068,337 | +1.98(+5.92%) |
Mar 25, 2020 | 32.25 | 34.81 | 32.00 | 33.45 | 1,301,699 | +0.25(+0.75%) |
Mar 24, 2020 | 32.77 | 34.40 | 32.01 | 33.20 | 1,332,132 | +1.73(+5.50%) |
Mar 23, 2020 | 31.08 | 31.72 | 29.79 | 31.47 | 1,157,640 | +0.65(+2.11%) |
Mar 20, 2020 | 30.23 | 31.56 | 29.49 | 30.82 | 1,908,800 | +0.32(+1.05%) |
Mar 19, 2020 | 33.51 | 33.84 | 29.76 | 30.50 | 1,318,322 | -2.88(-8.63%) |
Mar 18, 2020 | 32.90 | 36.56 | 31.85 | 33.38 | 1,241,160 | -0.33(-0.98%) |
Mar 17, 2020 | 29.76 | 34.11 | 29.66 | 33.71 | 1,245,222 | +4.22(+14.31%) |
Mar 16, 2020 | 29.29 | 30.44 | 28.11 | 29.49 | 1,348,097 | -0.77(-2.54%) |
Mar 13, 2020 | 30.17 | 30.78 | 29.04 | 30.26 | 1,124,600 | +1.20(+4.13%) |
Mar 12, 2020 | 29.85 | 30.84 | 28.25 | 29.06 | 1,214,729 | -3.46(-10.64%) |
Mar 11, 2020 | 33.16 | 33.50 | 32.19 | 32.52 | 1,148,809 | -0.92(-2.75%) |
Mar 10, 2020 | 32.74 | 33.72 | 32.00 | 33.44 | 776,477 | +0.68(+2.08%) |
Mar 09, 2020 | 32.36 | 32.89 | 30.77 | 32.76 | 1,153,987 | -0.62(-1.86%) |
Mar 06, 2020 | 32.38 | 33.64 | 31.38 | 33.38 | 1,136,500 | +0.42(+1.27%) |
Mar 05, 2020 | 32.14 | 33.04 | 32.01 | 32.96 | 609,632 | +0.25(+0.76%) |
Mar 04, 2020 | 31.45 | 32.73 | 31.18 | 32.71 | 570,978 | +1.55(+4.97%) |
Mar 03, 2020 | 31.36 | 32.57 | 30.81 | 31.16 | 681,044 | -0.37(-1.17%) |
Mar 02, 2020 | 31.59 | 31.98 | 31.03 | 31.53 | 1,055,301 | -0.12(-0.38%) |
Feb 28, 2020 | 29.85 | 31.71 | 29.21 | 31.65 | 3,370,800 | +1.65(+5.50%) |
Feb 27, 2020 | 30.84 | 30.99 | 29.82 | 30.00 | 1,161,616 | -1.28(-4.09%) |
Feb 26, 2020 | 31.75 | 32.20 | 30.88 | 31.28 | 1,242,984 | -0.42(-1.32%) |
Feb 25, 2020 | 31.43 | 31.92 | 31.30 | 31.70 | 1,233,353 | +0.38(+1.21%) |
Feb 24, 2020 | 31.00 | 31.58 | 30.62 | 31.32 | 804,891 | -0.33(-1.04%) |
Feb 21, 2020 | 32.37 | 32.43 | 31.52 | 31.65 | 677,100 | -0.71(-2.19%) |
Feb 20, 2020 | 31.98 | 32.45 | 31.77 | 32.36 | 399,799 | +0.34(+1.06%) |
Feb 19, 2020 | 32.09 | 32.33 | 31.81 | 32.02 | 549,632 | -0.09(-0.28%) |
Feb 18, 2020 | 32.87 | 33.00 | 31.86 | 32.11 | 1,090,981 | -0.80(-2.43%) |
Feb 14, 2020 | 32.30 | 32.95 | 31.98 | 32.91 | 613,700 | +0.71(+2.20%) |
Feb 13, 2020 | 31.49 | 32.38 | 31.11 | 32.20 | 1,535,367 | +0.66(+2.09%) |
Feb 12, 2020 | 30.77 | 31.69 | 30.45 | 31.54 | 1,250,247 | +0.79(+2.57%) |
Feb 11, 2020 | 31.00 | 31.05 | 30.35 | 30.75 | 1,584,767 | +0.00(+0.00%) |
Feb 10, 2020 | 30.95 | 31.11 | 30.25 | 30.75 | 1,874,047 | -0.21(-0.68%) |
Feb 07, 2020 | 30.88 | 31.34 | 30.50 | 30.96 | 1,730,500 | -0.27(-0.86%) |
Feb 06, 2020 | 31.50 | 31.75 | 30.74 | 31.23 | 1,387,160 | -0.33(-1.05%) |
Feb 05, 2020 | 31.76 | 32.72 | 31.46 | 31.56 | 1,368,585 | -0.59(-1.84%) |
Feb 04, 2020 | 32.72 | 32.99 | 31.95 | 32.15 | 1,491,414 | -0.57(-1.74%) |