Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.43 | 33.43 | 32.91 | 33.03 | 89,593 | -0.75(-2.22%) |
Apr 29, 2020 | 33.60 | 33.90 | 33.57 | 33.78 | 73,299 | +0.85(+2.59%) |
Apr 28, 2020 | 33.30 | 33.30 | 32.93 | 32.93 | 53,373 | +0.19(+0.58%) |
Apr 27, 2020 | 32.52 | 32.84 | 32.47 | 32.74 | 45,071 | +0.42(+1.30%) |
Apr 24, 2020 | 32.22 | 32.32 | 31.96 | 32.32 | 68,121 | +0.45(+1.40%) |
Apr 23, 2020 | 32.08 | 32.46 | 31.83 | 31.87 | 77,823 | -0.11(-0.35%) |
Apr 22, 2020 | 32.04 | 32.07 | 31.87 | 31.98 | 239,319 | +0.50(+1.58%) |
Apr 21, 2020 | 31.63 | 31.79 | 31.38 | 31.48 | 63,044 | -0.60(-1.88%) |
Apr 20, 2020 | 32.14 | 32.60 | 32.09 | 32.09 | 51,368 | -0.49(-1.51%) |
Apr 17, 2020 | 32.45 | 32.58 | 32.30 | 32.58 | 57,658 | +0.78(+2.46%) |
Apr 16, 2020 | 31.91 | 31.91 | 31.56 | 31.79 | 51,623 | -0.07(-0.22%) |
Apr 15, 2020 | 31.99 | 32.04 | 31.77 | 31.86 | 57,327 | -1.02(-3.09%) |
Apr 14, 2020 | 32.88 | 33.11 | 32.74 | 32.88 | 66,437 | +0.56(+1.73%) |
Apr 13, 2020 | 32.49 | 32.57 | 32.19 | 32.32 | 85,078 | -0.26(-0.79%) |
Apr 09, 2020 | 32.44 | 32.78 | 32.39 | 32.58 | 53,938 | +0.59(+1.86%) |
Apr 08, 2020 | 31.78 | 32.23 | 31.64 | 31.98 | 48,007 | +0.05(+0.16%) |
Apr 07, 2020 | 32.57 | 32.61 | 31.76 | 31.93 | 59,504 | +0.20(+0.62%) |
Apr 06, 2020 | 31.25 | 31.85 | 31.25 | 31.73 | 87,725 | +1.38(+4.53%) |
Apr 03, 2020 | 30.46 | 30.57 | 30.06 | 30.36 | 43,360 | -0.58(-1.89%) |
Apr 02, 2020 | 30.46 | 31.13 | 30.46 | 30.94 | 65,084 | +0.71(+2.33%) |
Apr 01, 2020 | 30.69 | 31.01 | 30.20 | 30.24 | 91,304 | -1.53(-4.82%) |
Mar 31, 2020 | 31.25 | 31.79 | 31.23 | 31.77 | 387,916 | +0.08(+0.24%) |
Mar 30, 2020 | 31.09 | 31.70 | 30.93 | 31.69 | 239,948 | +0.66(+2.13%) |
Mar 27, 2020 | 30.90 | 31.51 | 30.68 | 31.03 | 214,825 | -1.05(-3.27%) |
Mar 26, 2020 | 30.99 | 32.22 | 30.99 | 32.08 | 57,104 | +1.23(+3.99%) |
Mar 25, 2020 | 30.17 | 31.41 | 29.76 | 30.85 | 206,213 | +1.08(+3.61%) |
Mar 24, 2020 | 29.41 | 29.98 | 29.16 | 29.77 | 141,107 | +2.24(+8.12%) |
Mar 23, 2020 | 28.01 | 28.11 | 27.27 | 27.54 | 183,306 | -0.24(-0.86%) |
Mar 20, 2020 | 28.94 | 29.07 | 27.78 | 27.78 | 75,188 | -0.33(-1.16%) |
Mar 19, 2020 | 27.47 | 28.65 | 27.37 | 28.10 | 230,753 | +0.43(+1.55%) |
Mar 18, 2020 | 27.67 | 28.19 | 26.84 | 27.67 | 246,171 | -1.57(-5.38%) |
Mar 17, 2020 | 28.37 | 29.47 | 27.88 | 29.25 | 145,234 | +1.29(+4.62%) |
Mar 16, 2020 | 27.53 | 28.87 | 26.77 | 27.96 | 257,564 | -3.41(-10.88%) |
Mar 13, 2020 | 31.41 | 31.66 | 29.50 | 31.37 | 199,606 | +1.81(+6.13%) |
Mar 12, 2020 | 30.72 | 30.72 | 29.10 | 29.56 | 225,220 | -3.71(-11.14%) |
Mar 11, 2020 | 34.06 | 34.15 | 32.98 | 33.26 | 102,939 | -1.74(-4.98%) |
Mar 10, 2020 | 34.98 | 35.04 | 33.94 | 35.00 | 93,948 | +1.23(+3.65%) |
Mar 09, 2020 | 34.83 | 34.83 | 33.69 | 33.77 | 128,237 | -3.13(-8.48%) |
Mar 06, 2020 | 36.76 | 37.07 | 36.60 | 36.90 | 47,241 | -0.55(-1.48%) |
Mar 05, 2020 | 37.68 | 37.82 | 37.35 | 37.45 | 41,324 | -1.10(-2.85%) |
Mar 04, 2020 | 37.99 | 38.56 | 37.78 | 38.55 | 127,685 | +1.22(+3.28%) |
Mar 03, 2020 | 37.86 | 38.14 | 37.12 | 37.33 | 256,656 | -0.44(-1.15%) |
Mar 02, 2020 | 37.09 | 37.76 | 36.85 | 37.76 | 58,793 | +0.52(+1.40%) |
Feb 28, 2020 | 36.62 | 37.24 | 36.29 | 37.24 | 217,380 | -0.27(-0.71%) |
Feb 27, 2020 | 37.98 | 38.36 | 37.51 | 37.51 | 64,505 | -1.11(-2.88%) |
Feb 26, 2020 | 38.77 | 39.07 | 38.55 | 38.62 | 53,613 | +0.15(+0.38%) |
Feb 25, 2020 | 39.27 | 39.27 | 38.46 | 38.47 | 49,401 | -0.69(-1.75%) |
Feb 24, 2020 | 39.16 | 39.46 | 39.13 | 39.16 | 45,272 | -1.64(-4.02%) |
Feb 21, 2020 | 40.84 | 40.85 | 40.68 | 40.80 | 18,943 | -0.09(-0.23%) |
Feb 20, 2020 | 41.01 | 41.09 | 40.77 | 40.89 | 25,421 | -0.30(-0.74%) |
Feb 19, 2020 | 41.19 | 41.22 | 41.17 | 41.20 | 31,066 | +0.13(+0.32%) |
Feb 18, 2020 | 41.00 | 41.09 | 40.97 | 41.07 | 18,491 | -0.13(-0.31%) |
Feb 14, 2020 | 41.35 | 41.35 | 41.13 | 41.19 | 24,439 | -0.09(-0.21%) |
Feb 13, 2020 | 41.27 | 41.40 | 41.21 | 41.28 | 13,666 | -0.34(-0.82%) |
Feb 12, 2020 | 41.60 | 41.62 | 41.54 | 41.62 | 14,088 | +0.21(+0.52%) |
Feb 11, 2020 | 41.43 | 41.48 | 41.34 | 41.41 | 15,645 | +0.23(+0.57%) |
Feb 10, 2020 | 41.07 | 41.18 | 41.05 | 41.18 | 12,854 | +0.02(+0.06%) |
Feb 07, 2020 | 41.28 | 41.28 | 41.13 | 41.15 | 17,657 | -0.32(-0.76%) |
Feb 06, 2020 | 41.53 | 41.54 | 41.45 | 41.47 | 11,707 | +0.13(+0.32%) |
Feb 05, 2020 | 41.31 | 41.37 | 41.21 | 41.34 | 13,290 | +0.39(+0.95%) |
Feb 04, 2020 | 40.89 | 40.98 | 40.89 | 40.95 | 17,975 | +0.60(+1.49%) |