Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.76 | 33.37 | 32.19 | 32.85 | 4,813 | -0.20(-0.60%) |
Apr 29, 2020 | 32.02 | 33.87 | 31.98 | 33.05 | 18,253 | +2.31(+7.51%) |
Apr 28, 2020 | 30.15 | 31.16 | 29.97 | 30.74 | 10,507 | +0.58(+1.92%) |
Apr 27, 2020 | 30.30 | 31.76 | 29.90 | 30.16 | 6,748 | +0.24(+0.80%) |
Apr 24, 2020 | 29.95 | 30.15 | 28.85 | 29.92 | 12,316 | -0.16(-0.53%) |
Apr 23, 2020 | 30.88 | 30.95 | 30.04 | 30.08 | 7,069 | -0.15(-0.50%) |
Apr 22, 2020 | 30.14 | 30.95 | 30.14 | 30.23 | 10,408 | +0.40(+1.33%) |
Apr 21, 2020 | 29.86 | 30.36 | 29.84 | 29.84 | 11,712 | -0.68(-2.22%) |
Apr 20, 2020 | 30.65 | 31.20 | 30.37 | 30.52 | 3,787 | -1.19(-3.74%) |
Apr 17, 2020 | 31.08 | 32.02 | 30.90 | 31.70 | 16,457 | +0.93(+3.03%) |
Apr 16, 2020 | 30.04 | 30.77 | 29.54 | 30.77 | 4,100 | +0.63(+2.09%) |
Apr 15, 2020 | 29.43 | 30.42 | 29.20 | 30.14 | 11,084 | +0.17(+0.57%) |
Apr 14, 2020 | 30.76 | 30.91 | 29.76 | 29.97 | 12,051 | -0.30(-1.00%) |
Apr 13, 2020 | 30.32 | 30.61 | 29.43 | 30.27 | 10,771 | +0.32(+1.07%) |
Apr 09, 2020 | 28.78 | 29.99 | 28.77 | 29.95 | 26,543 | +1.22(+4.26%) |
Apr 08, 2020 | 28.60 | 29.38 | 28.49 | 28.73 | 14,316 | +0.66(+2.35%) |
Apr 07, 2020 | 29.96 | 30.14 | 28.07 | 28.07 | 22,774 | -0.08(-0.27%) |
Apr 06, 2020 | 29.67 | 29.67 | 28.13 | 28.14 | 18,100 | -0.47(-1.65%) |
Apr 03, 2020 | 29.50 | 29.50 | 28.58 | 28.61 | 13,908 | -0.94(-3.19%) |
Apr 02, 2020 | 30.47 | 31.04 | 29.30 | 29.55 | 8,584 | -0.83(-2.73%) |
Apr 01, 2020 | 31.55 | 31.55 | 30.38 | 30.38 | 5,503 | -1.64(-5.12%) |
Mar 31, 2020 | 31.05 | 32.94 | 31.05 | 32.02 | 11,396 | +0.16(+0.50%) |
Mar 30, 2020 | 31.18 | 32.35 | 31.00 | 31.86 | 19,916 | -0.26(-0.82%) |
Mar 27, 2020 | 32.37 | 32.92 | 31.49 | 32.13 | 8,600 | -1.65(-4.88%) |
Mar 26, 2020 | 33.17 | 35.37 | 32.02 | 33.77 | 18,984 | +1.86(+5.81%) |
Mar 25, 2020 | 31.46 | 31.92 | 29.21 | 31.92 | 18,916 | +1.75(+5.79%) |
Mar 24, 2020 | 28.21 | 30.23 | 27.93 | 30.17 | 21,796 | +2.91(+10.66%) |
Mar 23, 2020 | 27.08 | 28.61 | 26.84 | 27.27 | 29,094 | -0.64(-2.30%) |
Mar 20, 2020 | 30.36 | 30.89 | 27.91 | 27.91 | 20,810 | +0.90(+3.35%) |
Mar 19, 2020 | 27.69 | 28.14 | 26.41 | 27.00 | 99,918 | -0.94(-3.37%) |
Mar 18, 2020 | 28.30 | 28.79 | 26.85 | 27.94 | 8,451 | -1.54(-5.24%) |
Mar 17, 2020 | 28.62 | 31.05 | 28.46 | 29.49 | 16,611 | +2.19(+8.04%) |
Mar 16, 2020 | 31.64 | 31.64 | 27.08 | 27.29 | 17,596 | -5.28(-16.22%) |
Mar 13, 2020 | 32.42 | 32.92 | 31.69 | 32.58 | 8,706 | +0.48(+1.50%) |
Mar 12, 2020 | 33.44 | 33.44 | 29.84 | 32.10 | 13,161 | -2.28(-6.63%) |
Mar 11, 2020 | 38.78 | 40.08 | 33.21 | 34.38 | 22,253 | -1.30(-3.64%) |
Mar 10, 2020 | 35.60 | 36.40 | 35.26 | 35.68 | 7,879 | +0.13(+0.37%) |
Mar 09, 2020 | 37.67 | 37.67 | 35.32 | 35.55 | 18,212 | -3.06(-7.93%) |
Mar 06, 2020 | 39.17 | 39.37 | 38.08 | 38.61 | 44,275 | -1.22(-3.07%) |
Mar 05, 2020 | 40.32 | 41.17 | 39.83 | 39.83 | 14,943 | -1.21(-2.96%) |
Mar 04, 2020 | 41.52 | 42.09 | 40.79 | 41.05 | 2,923 | -0.53(-1.27%) |
Mar 03, 2020 | 40.96 | 41.57 | 40.80 | 41.57 | 7,227 | +0.20(+0.48%) |
Mar 02, 2020 | 40.63 | 41.38 | 40.27 | 41.38 | 5,324 | +0.84(+2.07%) |
Feb 28, 2020 | 39.97 | 40.54 | 38.86 | 40.54 | 7,007 | -0.20(-0.49%) |
Feb 27, 2020 | 41.65 | 41.65 | 40.69 | 40.73 | 2,553 | -1.64(-3.87%) |
Feb 26, 2020 | 41.44 | 42.39 | 41.44 | 42.37 | 7,700 | +1.05(+2.55%) |
Feb 25, 2020 | 40.66 | 41.34 | 39.72 | 41.32 | 23,260 | +1.13(+2.81%) |
Feb 24, 2020 | 41.21 | 41.21 | 39.86 | 40.19 | 7,904 | -1.93(-4.58%) |
Feb 21, 2020 | 41.54 | 42.24 | 41.54 | 42.12 | 5,733 | -0.08(-0.18%) |
Feb 20, 2020 | 42.40 | 42.40 | 42.19 | 42.19 | 968 | -0.88(-2.03%) |
Feb 19, 2020 | 42.96 | 43.07 | 42.46 | 43.07 | 3,211 | +0.36(+0.84%) |
Feb 18, 2020 | 42.05 | 42.99 | 42.05 | 42.71 | 1,971 | -0.51(-1.18%) |
Feb 14, 2020 | 42.72 | 43.22 | 42.72 | 43.22 | 2,654 | +0.54(+1.26%) |
Feb 13, 2020 | 44.21 | 44.25 | 42.50 | 42.68 | 9,544 | -1.82(-4.08%) |
Feb 12, 2020 | 45.77 | 45.77 | 44.44 | 44.50 | 2,637 | -1.01(-2.21%) |
Feb 11, 2020 | 45.26 | 45.77 | 45.26 | 45.51 | 4,953 | +0.11(+0.25%) |
Feb 10, 2020 | 45.11 | 45.69 | 44.84 | 45.40 | 4,961 | -0.20(-0.43%) |
Feb 07, 2020 | 45.56 | 45.59 | 45.10 | 45.59 | 2,548 | -0.08(-0.19%) |
Feb 06, 2020 | 45.20 | 46.40 | 45.16 | 45.68 | 10,955 | +0.33(+0.73%) |
Feb 05, 2020 | 44.75 | 45.35 | 44.75 | 45.35 | 85,529 | +0.15(+0.33%) |
Feb 04, 2020 | 47.50 | 47.50 | 45.20 | 45.20 | 6,728 | -0.83(-1.80%) |