Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.57 | 35.59 | 34.74 | 34.87 | 74,106 | -0.91(-2.54%) |
Apr 29, 2020 | 35.47 | 35.79 | 35.32 | 35.77 | 77,247 | +0.85(+2.43%) |
Apr 28, 2020 | 35.76 | 35.76 | 34.89 | 34.92 | 97,349 | -0.22(-0.62%) |
Apr 27, 2020 | 34.95 | 35.31 | 34.95 | 35.14 | 111,462 | +0.53(+1.53%) |
Apr 24, 2020 | 34.73 | 34.76 | 34.23 | 34.62 | 112,108 | +0.17(+0.49%) |
Apr 23, 2020 | 35.11 | 35.25 | 34.34 | 34.45 | 103,816 | -0.40(-1.15%) |
Apr 22, 2020 | 34.84 | 34.93 | 34.61 | 34.85 | 144,155 | +0.96(+2.83%) |
Apr 21, 2020 | 34.07 | 34.16 | 33.47 | 33.89 | 105,554 | -0.80(-2.30%) |
Apr 20, 2020 | 34.26 | 35.14 | 34.26 | 34.69 | 94,650 | +0.24(+0.70%) |
Apr 17, 2020 | 34.97 | 35.11 | 34.09 | 34.45 | 213,596 | +0.04(+0.12%) |
Apr 16, 2020 | 34.01 | 34.58 | 33.99 | 34.41 | 144,239 | +1.07(+3.20%) |
Apr 15, 2020 | 32.86 | 33.52 | 32.65 | 33.34 | 135,174 | +0.07(+0.21%) |
Apr 14, 2020 | 33.27 | 33.66 | 33.22 | 33.27 | 73,158 | +0.64(+1.96%) |
Apr 13, 2020 | 32.42 | 32.66 | 32.17 | 32.63 | 110,762 | +0.07(+0.21%) |
Apr 09, 2020 | 32.74 | 33.12 | 32.39 | 32.56 | 185,744 | -0.06(-0.18%) |
Apr 08, 2020 | 32.33 | 32.62 | 32.03 | 32.62 | 114,326 | +0.19(+0.58%) |
Apr 07, 2020 | 32.97 | 33.13 | 32.24 | 32.43 | 135,555 | +0.32(+0.99%) |
Apr 06, 2020 | 31.55 | 32.24 | 31.40 | 32.11 | 119,985 | +1.76(+5.79%) |
Apr 03, 2020 | 31.03 | 31.09 | 30.19 | 30.35 | 78,145 | -0.66(-2.12%) |
Apr 02, 2020 | 30.92 | 31.23 | 30.55 | 31.01 | 144,378 | +0.52(+1.70%) |
Apr 01, 2020 | 30.63 | 31.19 | 30.21 | 30.49 | 182,202 | -0.96(-3.05%) |
Mar 31, 2020 | 31.21 | 31.94 | 31.19 | 31.45 | 117,990 | +0.22(+0.70%) |
Mar 30, 2020 | 30.96 | 31.23 | 30.78 | 31.23 | 109,431 | +0.27(+0.87%) |
Mar 27, 2020 | 30.87 | 31.39 | 30.63 | 30.96 | 81,952 | -1.35(-4.17%) |
Mar 26, 2020 | 31.65 | 32.44 | 31.60 | 32.31 | 202,145 | +0.90(+2.86%) |
Mar 25, 2020 | 31.10 | 32.32 | 30.94 | 31.41 | 152,463 | +0.80(+2.61%) |
Mar 24, 2020 | 30.61 | 30.82 | 30.28 | 30.61 | 127,307 | +2.07(+7.24%) |
Mar 23, 2020 | 28.50 | 28.91 | 27.81 | 28.55 | 192,351 | +0.00(+0.00%) |
Mar 20, 2020 | 29.66 | 29.94 | 28.45 | 28.55 | 173,722 | +0.36(+1.27%) |
Mar 19, 2020 | 27.46 | 28.86 | 27.26 | 28.19 | 197,692 | +0.73(+2.65%) |
Mar 18, 2020 | 27.16 | 28.36 | 26.47 | 27.46 | 292,237 | -1.92(-6.52%) |
Mar 17, 2020 | 28.74 | 29.87 | 27.85 | 29.38 | 183,130 | +1.43(+5.11%) |
Mar 16, 2020 | 27.52 | 29.52 | 25.95 | 27.95 | 151,060 | -3.53(-11.22%) |
Mar 13, 2020 | 32.24 | 32.24 | 30.10 | 31.48 | 237,941 | +1.46(+4.85%) |
Mar 12, 2020 | 30.30 | 30.94 | 29.25 | 30.02 | 261,509 | -2.87(-8.74%) |
Mar 11, 2020 | 33.42 | 33.73 | 32.64 | 32.90 | 163,801 | -1.53(-4.44%) |
Mar 10, 2020 | 34.12 | 34.43 | 33.32 | 34.43 | 213,421 | +1.79(+5.47%) |
Mar 09, 2020 | 32.45 | 33.54 | 32.28 | 32.64 | 170,970 | -2.20(-6.30%) |
Mar 06, 2020 | 34.81 | 35.03 | 34.32 | 34.84 | 230,027 | -0.84(-2.35%) |
Mar 05, 2020 | 35.70 | 36.28 | 35.53 | 35.67 | 76,557 | -0.41(-1.13%) |
Mar 04, 2020 | 35.69 | 36.15 | 35.66 | 36.08 | 86,822 | +0.94(+2.67%) |
Mar 03, 2020 | 35.61 | 36.08 | 34.74 | 35.14 | 101,489 | -0.43(-1.21%) |
Mar 02, 2020 | 35.02 | 35.57 | 34.62 | 35.57 | 134,191 | +1.42(+4.15%) |
Feb 28, 2020 | 33.57 | 34.81 | 33.53 | 34.16 | 153,585 | -0.54(-1.55%) |
Feb 27, 2020 | 35.05 | 35.64 | 34.57 | 34.70 | 128,010 | -1.12(-3.12%) |
Feb 26, 2020 | 35.84 | 36.44 | 35.66 | 35.81 | 383,795 | +0.36(+1.01%) |
Feb 25, 2020 | 36.48 | 36.67 | 35.45 | 35.45 | 151,668 | -0.38(-1.06%) |
Feb 24, 2020 | 35.52 | 36.02 | 35.38 | 35.83 | 183,316 | -1.48(-3.96%) |
Feb 21, 2020 | 37.77 | 37.77 | 37.25 | 37.31 | 74,438 | -0.68(-1.79%) |
Feb 20, 2020 | 38.24 | 38.38 | 37.66 | 37.99 | 147,406 | -0.41(-1.07%) |
Feb 19, 2020 | 38.05 | 38.42 | 38.05 | 38.40 | 57,773 | +0.59(+1.56%) |
Feb 18, 2020 | 37.80 | 37.88 | 37.64 | 37.81 | 77,644 | -0.08(-0.21%) |
Feb 14, 2020 | 38.17 | 38.17 | 37.81 | 37.89 | 98,182 | -0.22(-0.58%) |
Feb 13, 2020 | 37.84 | 38.23 | 37.66 | 38.11 | 109,633 | -0.08(-0.21%) |
Feb 12, 2020 | 37.89 | 38.26 | 37.78 | 38.19 | 142,013 | +0.83(+2.22%) |
Feb 11, 2020 | 37.29 | 37.67 | 37.19 | 37.36 | 119,081 | +0.49(+1.33%) |
Feb 10, 2020 | 36.61 | 36.91 | 36.61 | 36.87 | 148,497 | +0.19(+0.52%) |
Feb 07, 2020 | 36.96 | 36.99 | 36.59 | 36.68 | 80,549 | -0.59(-1.58%) |
Feb 06, 2020 | 37.33 | 37.42 | 37.02 | 37.27 | 77,388 | +0.27(+0.73%) |
Feb 05, 2020 | 37.84 | 37.84 | 36.89 | 37.00 | 78,695 | -0.25(-0.67%) |
Feb 04, 2020 | 37.13 | 37.45 | 37.01 | 37.25 | 110,955 | +1.18(+3.27%) |