Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.90 | 32.99 | 32.29 | 32.56 | 163,736 | -0.48(-1.46%) |
Apr 29, 2020 | 32.72 | 33.15 | 32.72 | 33.04 | 127,895 | +0.81(+2.52%) |
Apr 28, 2020 | 32.46 | 32.59 | 32.22 | 32.23 | 214,126 | +0.08(+0.25%) |
Apr 27, 2020 | 31.86 | 32.20 | 31.86 | 32.15 | 57,756 | +0.62(+1.97%) |
Apr 24, 2020 | 31.60 | 31.60 | 31.31 | 31.53 | 43,572 | -0.10(-0.32%) |
Apr 23, 2020 | 31.69 | 32.07 | 31.49 | 31.63 | 120,588 | +0.24(+0.77%) |
Apr 22, 2020 | 31.41 | 31.56 | 31.36 | 31.39 | 111,926 | +0.70(+2.27%) |
Apr 21, 2020 | 30.78 | 30.93 | 30.62 | 30.69 | 111,232 | -0.82(-2.61%) |
Apr 20, 2020 | 31.87 | 31.88 | 31.47 | 31.51 | 535,324 | -0.06(-0.20%) |
Apr 17, 2020 | 31.87 | 31.87 | 31.37 | 31.58 | 832,247 | +0.36(+1.14%) |
Apr 16, 2020 | 31.70 | 31.70 | 31.08 | 31.22 | 1,591,375 | -0.05(-0.17%) |
Apr 15, 2020 | 31.20 | 31.48 | 31.01 | 31.27 | 948,636 | -0.36(-1.13%) |
Apr 14, 2020 | 31.78 | 32.00 | 31.53 | 31.63 | 136,490 | +0.62(+2.02%) |
Apr 13, 2020 | 30.93 | 31.18 | 30.72 | 31.01 | 164,389 | +0.16(+0.52%) |
Apr 09, 2020 | 31.22 | 31.36 | 30.77 | 30.84 | 239,705 | +0.08(+0.26%) |
Apr 08, 2020 | 30.56 | 30.99 | 30.47 | 30.76 | 137,850 | +0.54(+1.77%) |
Apr 07, 2020 | 31.12 | 31.12 | 30.22 | 30.23 | 381,599 | +0.06(+0.21%) |
Apr 06, 2020 | 29.68 | 30.20 | 29.68 | 30.17 | 149,155 | +1.37(+4.74%) |
Apr 03, 2020 | 29.26 | 29.37 | 28.66 | 28.80 | 89,049 | -0.59(-2.00%) |
Apr 02, 2020 | 29.18 | 29.42 | 28.93 | 29.39 | 105,395 | +0.71(+2.49%) |
Apr 01, 2020 | 28.77 | 29.11 | 28.47 | 28.68 | 344,110 | -0.88(-2.99%) |
Mar 31, 2020 | 29.52 | 29.82 | 29.34 | 29.56 | 243,485 | +0.16(+0.55%) |
Mar 30, 2020 | 28.97 | 29.42 | 28.90 | 29.40 | 712,599 | +0.56(+1.95%) |
Mar 27, 2020 | 28.76 | 29.27 | 28.76 | 28.84 | 181,571 | -1.54(-5.08%) |
Mar 26, 2020 | 29.42 | 30.43 | 29.42 | 30.38 | 127,035 | +1.00(+3.40%) |
Mar 25, 2020 | 28.53 | 29.63 | 28.41 | 29.38 | 541,117 | +1.21(+4.28%) |
Mar 24, 2020 | 28.06 | 28.50 | 27.70 | 28.18 | 224,339 | +1.40(+5.23%) |
Mar 23, 2020 | 27.18 | 27.28 | 26.37 | 26.77 | 438,409 | -0.77(-2.79%) |
Mar 20, 2020 | 28.33 | 28.42 | 27.34 | 27.54 | 442,670 | +0.61(+2.25%) |
Mar 19, 2020 | 26.72 | 27.47 | 26.02 | 26.93 | 649,288 | -0.46(-1.66%) |
Mar 18, 2020 | 27.74 | 28.33 | 26.80 | 27.39 | 276,424 | -2.39(-8.03%) |
Mar 17, 2020 | 29.23 | 29.89 | 28.58 | 29.78 | 347,347 | +1.21(+4.25%) |
Mar 16, 2020 | 28.59 | 30.10 | 28.56 | 28.57 | 507,081 | -4.23(-12.90%) |
Mar 13, 2020 | 32.93 | 33.09 | 31.13 | 32.80 | 528,023 | +2.07(+6.74%) |
Mar 12, 2020 | 31.70 | 31.82 | 30.60 | 30.73 | 341,803 | -4.08(-11.71%) |
Mar 11, 2020 | 35.40 | 35.44 | 34.44 | 34.80 | 476,838 | -1.24(-3.43%) |
Mar 10, 2020 | 35.74 | 36.23 | 35.37 | 36.04 | 1,853,896 | +1.28(+3.67%) |
Mar 09, 2020 | 34.92 | 35.41 | 34.58 | 34.76 | 172,688 | -2.45(-6.57%) |
Mar 06, 2020 | 37.37 | 37.37 | 36.94 | 37.21 | 112,011 | -0.49(-1.30%) |
Mar 05, 2020 | 38.02 | 38.25 | 37.59 | 37.70 | 96,827 | -0.61(-1.58%) |
Mar 04, 2020 | 38.33 | 38.47 | 38.22 | 38.31 | 362,837 | +0.08(+0.21%) |
Mar 03, 2020 | 38.34 | 38.98 | 38.00 | 38.23 | 138,934 | -0.02(-0.05%) |
Mar 02, 2020 | 37.46 | 38.25 | 37.37 | 38.25 | 275,056 | +1.08(+2.91%) |
Feb 28, 2020 | 36.52 | 37.41 | 36.26 | 37.17 | 1,230,784 | -0.54(-1.44%) |
Feb 27, 2020 | 38.13 | 38.30 | 37.64 | 37.71 | 196,231 | -1.09(-2.81%) |
Feb 26, 2020 | 38.88 | 39.19 | 38.73 | 38.80 | 100,919 | +0.18(+0.46%) |
Feb 25, 2020 | 39.16 | 39.16 | 38.56 | 38.62 | 954,260 | +0.04(+0.12%) |
Feb 24, 2020 | 38.48 | 38.80 | 38.42 | 38.58 | 47,488 | -1.25(-3.14%) |
Feb 21, 2020 | 39.96 | 40.01 | 39.78 | 39.83 | 34,611 | +0.03(+0.07%) |
Feb 20, 2020 | 39.96 | 40.05 | 39.69 | 39.80 | 35,645 | -0.38(-0.93%) |
Feb 19, 2020 | 40.33 | 40.33 | 40.17 | 40.17 | 35,340 | +0.20(+0.49%) |
Feb 18, 2020 | 39.93 | 40.09 | 39.93 | 39.98 | 50,443 | -0.05(-0.13%) |
Feb 14, 2020 | 40.16 | 40.21 | 39.96 | 40.03 | 54,325 | +0.01(+0.02%) |
Feb 13, 2020 | 40.00 | 40.18 | 39.98 | 40.02 | 65,156 | -0.32(-0.80%) |
Feb 12, 2020 | 40.13 | 40.41 | 40.13 | 40.34 | 61,761 | +0.46(+1.16%) |
Feb 11, 2020 | 39.75 | 40.06 | 39.75 | 39.88 | 66,282 | +0.39(+0.99%) |
Feb 10, 2020 | 39.55 | 39.55 | 39.43 | 39.49 | 43,312 | +0.03(+0.07%) |
Feb 07, 2020 | 39.57 | 39.59 | 39.39 | 39.46 | 27,554 | -0.54(-1.36%) |
Feb 06, 2020 | 40.11 | 40.17 | 39.98 | 40.00 | 23,376 | +0.08(+0.20%) |
Feb 05, 2020 | 40.36 | 40.45 | 39.92 | 39.92 | 54,708 | +0.11(+0.27%) |
Feb 04, 2020 | 39.73 | 39.92 | 39.73 | 39.82 | 54,807 | +0.89(+2.29%) |