Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.29 | 31.37 | 30.61 | 31.09 | 519,122 | -0.26(-0.83%) |
Apr 29, 2020 | 31.20 | 31.90 | 31.18 | 31.35 | 438,102 | +0.07(+0.22%) |
Apr 28, 2020 | 30.93 | 31.49 | 30.51 | 31.28 | 316,308 | +0.63(+2.06%) |
Apr 27, 2020 | 30.06 | 30.73 | 29.38 | 30.65 | 479,882 | +1.22(+4.15%) |
Apr 24, 2020 | 30.01 | 30.10 | 29.04 | 29.43 | 860,132 | -0.45(-1.51%) |
Apr 23, 2020 | 29.83 | 30.65 | 29.72 | 29.88 | 331,494 | +0.06(+0.20%) |
Apr 22, 2020 | 29.82 | 30.42 | 29.74 | 29.82 | 346,054 | +0.40(+1.36%) |
Apr 21, 2020 | 29.46 | 30.17 | 29.36 | 29.42 | 440,425 | -0.86(-2.84%) |
Apr 20, 2020 | 29.26 | 30.72 | 29.26 | 30.28 | 237,915 | +0.02(+0.07%) |
Apr 17, 2020 | 29.48 | 30.34 | 29.23 | 30.26 | 307,097 | +1.71(+5.99%) |
Apr 16, 2020 | 29.25 | 29.54 | 28.45 | 28.55 | 372,859 | -0.56(-1.92%) |
Apr 15, 2020 | 30.00 | 30.03 | 29.06 | 29.11 | 374,892 | -1.38(-4.53%) |
Apr 14, 2020 | 31.44 | 31.87 | 30.33 | 30.49 | 330,979 | -0.48(-1.55%) |
Apr 13, 2020 | 31.49 | 31.49 | 30.29 | 30.97 | 179,160 | -0.32(-1.02%) |
Apr 09, 2020 | 31.29 | 31.29 | 31.29 | 0 | +0.49(+1.59%) | |
Apr 08, 2020 | 30.48 | 30.94 | 30.00 | 30.80 | 396,206 | +0.22(+0.72%) |
Apr 07, 2020 | 30.38 | 30.98 | 30.02 | 30.58 | 632,602 | +1.19(+4.05%) |
Apr 06, 2020 | 29.05 | 29.87 | 28.81 | 29.39 | 484,571 | +1.14(+4.04%) |
Apr 03, 2020 | 28.99 | 29.17 | 27.90 | 28.25 | 293,554 | -0.57(-1.98%) |
Apr 02, 2020 | 29.54 | 30.11 | 28.55 | 28.82 | 303,843 | -0.25(-0.86%) |
Apr 01, 2020 | 28.34 | 29.89 | 28.25 | 29.07 | 324,607 | -1.49(-4.88%) |
Mar 31, 2020 | 30.46 | 31.46 | 30.03 | 30.56 | 436,347 | -0.55(-1.77%) |
Mar 30, 2020 | 30.07 | 31.21 | 28.65 | 31.11 | 436,170 | +1.06(+3.53%) |
Mar 27, 2020 | 30.60 | 30.85 | 29.60 | 30.05 | 410,586 | -1.48(-4.69%) |
Mar 26, 2020 | 31.62 | 33.24 | 31.02 | 31.53 | 571,808 | +0.03(+0.10%) |
Mar 25, 2020 | 28.75 | 34.03 | 28.30 | 31.50 | 618,003 | +3.20(+11.31%) |
Mar 24, 2020 | 28.57 | 29.51 | 27.81 | 28.30 | 406,388 | +1.33(+4.93%) |
Mar 23, 2020 | 29.19 | 29.75 | 26.83 | 26.97 | 540,873 | -2.71(-9.13%) |
Mar 20, 2020 | 31.06 | 33.76 | 29.30 | 29.68 | 437,195 | -1.20(-3.89%) |
Mar 19, 2020 | 28.35 | 31.52 | 28.35 | 30.88 | 295,882 | +1.99(+6.89%) |
Mar 18, 2020 | 28.99 | 30.18 | 27.43 | 28.89 | 636,206 | -0.51(-1.73%) |
Mar 17, 2020 | 29.39 | 30.39 | 28.25 | 29.40 | 591,035 | -0.01(-0.03%) |
Mar 16, 2020 | 28.18 | 30.88 | 28.00 | 29.41 | 404,809 | -2.89(-8.95%) |
Mar 13, 2020 | 29.10 | 32.41 | 28.69 | 32.30 | 961,657 | +4.14(+14.70%) |
Mar 12, 2020 | 29.06 | 30.14 | 27.70 | 28.16 | 645,394 | -4.46(-13.67%) |
Mar 11, 2020 | 34.00 | 34.00 | 32.54 | 32.62 | 621,191 | -1.50(-4.40%) |
Mar 10, 2020 | 34.50 | 34.50 | 32.54 | 34.12 | 607,068 | +1.62(+4.98%) |
Mar 09, 2020 | 35.60 | 35.67 | 32.46 | 32.50 | 781,974 | -4.61(-12.42%) |
Mar 06, 2020 | 37.50 | 37.83 | 37.00 | 37.11 | 356,605 | -0.77(-2.03%) |
Mar 05, 2020 | 38.02 | 38.30 | 37.56 | 37.88 | 342,416 | -0.54(-1.41%) |
Mar 04, 2020 | 38.34 | 38.68 | 37.81 | 38.42 | 300,190 | +0.46(+1.21%) |
Mar 03, 2020 | 38.99 | 39.00 | 37.80 | 37.96 | 517,327 | -0.47(-1.22%) |
Mar 02, 2020 | 38.15 | 38.61 | 37.30 | 38.43 | 650,666 | +0.24(+0.63%) |
Feb 28, 2020 | 38.50 | 39.02 | 36.93 | 38.19 | 1,004,410 | -3.49(-8.37%) |
Feb 27, 2020 | 41.84 | 41.99 | 41.01 | 41.68 | 211,831 | -0.87(-2.04%) |
Feb 26, 2020 | 41.56 | 42.64 | 41.54 | 42.55 | 363,596 | +0.19(+0.45%) |
Feb 25, 2020 | 43.40 | 43.40 | 42.23 | 42.36 | 349,613 | -1.13(-2.60%) |
Feb 24, 2020 | 43.38 | 43.70 | 43.25 | 43.49 | 238,296 | -0.50(-1.14%) |
Feb 21, 2020 | 44.18 | 44.20 | 43.90 | 43.99 | 180,834 | -0.16(-0.36%) |
Feb 20, 2020 | 43.60 | 44.18 | 43.55 | 44.15 | 308,211 | +0.46(+1.05%) |
Feb 19, 2020 | 43.85 | 43.98 | 43.59 | 43.69 | 156,107 | -0.12(-0.27%) |
Feb 18, 2020 | 43.80 | 43.89 | 43.42 | 43.81 | 231,875 | +0.01(+0.02%) |
Feb 14, 2020 | 43.80 | 43.80 | 43.80 | 0 | -0.14(-0.32%) | |
Feb 13, 2020 | 43.90 | 44.07 | 43.83 | 43.94 | 130,960 | -0.06(-0.14%) |
Feb 12, 2020 | 44.03 | 44.17 | 43.91 | 44.00 | 203,957 | +0.12(+0.27%) |
Feb 11, 2020 | 43.77 | 44.19 | 43.77 | 43.88 | 216,344 | +0.21(+0.48%) |
Feb 10, 2020 | 43.86 | 43.91 | 43.66 | 43.67 | 130,945 | -0.26(-0.59%) |
Feb 07, 2020 | 44.02 | 44.07 | 43.84 | 43.93 | 111,290 | -0.15(-0.34%) |
Feb 06, 2020 | 44.00 | 44.23 | 43.91 | 44.08 | 169,120 | +0.13(+0.30%) |
Feb 05, 2020 | 43.95 | 44.10 | 43.80 | 43.95 | 162,546 | +0.28(+0.64%) |
Feb 04, 2020 | 43.95 | 44.11 | 43.55 | 43.67 | 148,341 | -0.01(-0.02%) |