Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.82 | 33.28 | 32.47 | 32.70 | 3,413,259 | -1.90(-5.48%) |
Apr 29, 2020 | 34.14 | 34.81 | 34.09 | 34.59 | 3,303,779 | +1.35(+4.07%) |
Apr 28, 2020 | 33.52 | 33.72 | 33.09 | 33.24 | 2,122,802 | +0.05(+0.15%) |
Apr 27, 2020 | 33.00 | 33.28 | 32.82 | 33.19 | 1,982,382 | +0.28(+0.84%) |
Apr 24, 2020 | 33.26 | 33.31 | 32.54 | 32.92 | 3,358,455 | +0.33(+1.00%) |
Apr 23, 2020 | 32.85 | 33.64 | 32.52 | 32.59 | 2,079,293 | -0.18(-0.54%) |
Apr 22, 2020 | 32.70 | 32.95 | 32.36 | 32.77 | 3,163,924 | +1.18(+3.72%) |
Apr 21, 2020 | 32.00 | 32.33 | 31.39 | 31.59 | 3,698,216 | -1.25(-3.81%) |
Apr 20, 2020 | 33.21 | 33.84 | 32.81 | 32.85 | 3,605,999 | -0.88(-2.60%) |
Apr 17, 2020 | 34.06 | 34.08 | 33.43 | 33.72 | 3,179,471 | +0.83(+2.52%) |
Apr 16, 2020 | 32.87 | 32.98 | 32.40 | 32.90 | 4,153,314 | +0.32(+0.98%) |
Apr 15, 2020 | 32.59 | 32.82 | 32.42 | 32.58 | 4,265,598 | -1.39(-4.10%) |
Apr 14, 2020 | 34.28 | 34.65 | 33.79 | 33.97 | 4,388,112 | +0.08(+0.25%) |
Apr 13, 2020 | 34.11 | 34.11 | 33.38 | 33.89 | 2,201,062 | +0.15(+0.44%) |
Apr 09, 2020 | 33.17 | 34.02 | 33.13 | 33.74 | 4,820,698 | +1.18(+3.61%) |
Apr 08, 2020 | 32.28 | 32.78 | 31.88 | 32.56 | 2,707,549 | +0.19(+0.59%) |
Apr 07, 2020 | 33.38 | 33.41 | 32.36 | 32.37 | 4,244,224 | -0.43(-1.32%) |
Apr 06, 2020 | 32.83 | 33.11 | 32.40 | 32.80 | 4,908,791 | +0.92(+2.89%) |
Apr 03, 2020 | 32.78 | 32.96 | 31.57 | 31.88 | 4,818,296 | -0.69(-2.11%) |
Apr 02, 2020 | 32.16 | 33.09 | 31.71 | 32.57 | 4,060,920 | +1.30(+4.17%) |
Apr 01, 2020 | 31.90 | 32.29 | 31.13 | 31.27 | 5,527,865 | -0.98(-3.05%) |
Mar 31, 2020 | 32.22 | 33.02 | 31.88 | 32.25 | 4,852,358 | +0.46(+1.45%) |
Mar 30, 2020 | 32.07 | 32.55 | 31.13 | 31.79 | 4,691,544 | +0.95(+3.08%) |
Mar 27, 2020 | 30.44 | 31.57 | 30.08 | 30.84 | 3,857,264 | -1.30(-4.03%) |
Mar 26, 2020 | 32.01 | 32.63 | 31.35 | 32.14 | 4,697,754 | +0.86(+2.76%) |
Mar 25, 2020 | 30.19 | 32.58 | 29.97 | 31.27 | 6,439,824 | +1.42(+4.77%) |
Mar 24, 2020 | 28.17 | 30.05 | 27.69 | 29.85 | 5,758,767 | +4.07(+15.79%) |
Mar 23, 2020 | 25.55 | 26.34 | 25.02 | 25.78 | 6,101,181 | -0.11(-0.41%) |
Mar 20, 2020 | 27.27 | 27.95 | 25.80 | 25.89 | 5,229,663 | -0.98(-3.66%) |
Mar 19, 2020 | 26.72 | 27.41 | 25.36 | 26.87 | 5,289,624 | -0.05(-0.18%) |
Mar 18, 2020 | 27.24 | 28.12 | 26.11 | 26.92 | 4,832,397 | -2.66(-9.00%) |
Mar 17, 2020 | 28.66 | 30.22 | 28.38 | 29.58 | 4,189,265 | +1.08(+3.80%) |
Mar 16, 2020 | 27.68 | 29.82 | 27.48 | 28.50 | 4,919,720 | -2.58(-8.29%) |
Mar 13, 2020 | 29.82 | 31.08 | 28.35 | 31.08 | 6,929,939 | +3.57(+12.97%) |
Mar 12, 2020 | 27.70 | 28.23 | 26.29 | 27.51 | 9,493,861 | -2.73(-9.01%) |
Mar 11, 2020 | 31.25 | 31.58 | 29.55 | 30.23 | 8,007,009 | -2.19(-6.75%) |
Mar 10, 2020 | 31.84 | 32.52 | 30.82 | 32.42 | 7,105,823 | +2.82(+9.54%) |
Mar 09, 2020 | 30.00 | 30.89 | 29.31 | 29.60 | 9,177,908 | -3.08(-9.42%) |
Mar 06, 2020 | 32.68 | 33.03 | 32.33 | 32.68 | 5,882,170 | -0.57(-1.70%) |
Mar 05, 2020 | 33.31 | 33.82 | 33.09 | 33.24 | 5,966,033 | -1.49(-4.29%) |
Mar 04, 2020 | 34.20 | 34.75 | 33.80 | 34.73 | 4,776,662 | +1.84(+5.58%) |
Mar 03, 2020 | 33.44 | 34.17 | 32.56 | 32.90 | 10,351,933 | -0.01(-0.02%) |
Mar 02, 2020 | 31.86 | 32.99 | 31.61 | 32.90 | 9,441,733 | +1.24(+3.92%) |
Feb 28, 2020 | 30.48 | 31.76 | 30.11 | 31.66 | 10,412,985 | -0.22(-0.70%) |
Feb 27, 2020 | 32.28 | 32.61 | 31.72 | 31.89 | 7,129,093 | -1.65(-4.93%) |
Feb 26, 2020 | 34.07 | 34.18 | 33.46 | 33.54 | 3,554,296 | -0.49(-1.43%) |
Feb 25, 2020 | 34.82 | 34.84 | 33.84 | 34.02 | 4,047,179 | -0.54(-1.56%) |
Feb 24, 2020 | 34.48 | 34.74 | 34.34 | 34.56 | 4,219,006 | -2.29(-6.21%) |
Feb 21, 2020 | 36.64 | 36.91 | 36.42 | 36.85 | 3,809,270 | +0.29(+0.79%) |
Feb 20, 2020 | 36.75 | 36.95 | 36.50 | 36.56 | 1,841,083 | -0.10(-0.28%) |
Feb 19, 2020 | 36.74 | 36.82 | 36.60 | 36.66 | 1,341,060 | -0.05(-0.15%) |
Feb 18, 2020 | 36.62 | 36.76 | 36.52 | 36.72 | 1,180,838 | -0.05(-0.15%) |
Feb 14, 2020 | 37.05 | 37.07 | 36.65 | 36.77 | 2,029,358 | -0.25(-0.67%) |
Feb 13, 2020 | 36.97 | 37.16 | 36.82 | 37.02 | 1,561,719 | -0.28(-0.74%) |
Feb 12, 2020 | 37.40 | 37.45 | 37.08 | 37.30 | 2,402,065 | +0.96(+2.66%) |
Feb 11, 2020 | 36.64 | 36.67 | 36.16 | 36.33 | 2,264,850 | +0.28(+0.79%) |
Feb 10, 2020 | 36.12 | 36.17 | 35.81 | 36.05 | 1,764,610 | -0.20(-0.56%) |
Feb 07, 2020 | 36.72 | 36.87 | 36.22 | 36.25 | 1,935,538 | -1.11(-2.98%) |
Feb 06, 2020 | 37.57 | 37.64 | 37.25 | 37.36 | 1,821,950 | -0.20(-0.54%) |
Feb 05, 2020 | 37.63 | 37.70 | 37.26 | 37.57 | 2,375,027 | +0.48(+1.29%) |
Feb 04, 2020 | 36.93 | 37.13 | 36.82 | 37.09 | 2,680,693 | +1.23(+3.44%) |