Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.04 | 34.04 | 33.50 | 33.54 | 3,159 | -0.80(-2.32%) |
Apr 29, 2020 | 33.96 | 34.64 | 33.96 | 34.33 | 7,490 | +0.92(+2.75%) |
Apr 28, 2020 | 33.93 | 33.93 | 33.35 | 33.41 | 5,308 | +0.09(+0.27%) |
Apr 27, 2020 | 32.83 | 33.39 | 32.73 | 33.32 | 1,930 | +0.91(+2.81%) |
Apr 24, 2020 | 31.95 | 32.41 | 31.94 | 32.41 | 913 | +0.34(+1.07%) |
Apr 23, 2020 | 32.35 | 32.56 | 32.04 | 32.07 | 7,806 | -0.04(-0.13%) |
Apr 22, 2020 | 31.84 | 32.19 | 31.84 | 32.11 | 8,062 | +0.69(+2.21%) |
Apr 21, 2020 | 32.08 | 32.10 | 31.20 | 31.42 | 34,370 | -1.25(-3.83%) |
Apr 20, 2020 | 32.17 | 33.10 | 32.17 | 32.67 | 5,825 | -0.12(-0.36%) |
Apr 17, 2020 | 32.70 | 32.79 | 32.43 | 32.79 | 4,060 | +0.97(+3.05%) |
Apr 16, 2020 | 31.90 | 31.90 | 31.56 | 31.82 | 3,414 | +0.06(+0.18%) |
Apr 15, 2020 | 31.66 | 31.97 | 31.61 | 31.76 | 4,343 | -0.79(-2.42%) |
Apr 14, 2020 | 32.51 | 32.55 | 32.45 | 32.55 | 4,908 | +0.93(+2.96%) |
Apr 13, 2020 | 31.62 | 31.63 | 31.39 | 31.61 | 2,271 | -0.54(-1.68%) |
Apr 09, 2020 | 32.44 | 32.44 | 32.15 | 32.15 | 304 | +0.57(+1.82%) |
Apr 08, 2020 | 31.18 | 31.62 | 31.18 | 31.58 | 1,759 | +1.11(+3.63%) |
Apr 07, 2020 | 32.59 | 32.59 | 30.47 | 30.47 | 2,993 | -0.39(-1.26%) |
Apr 06, 2020 | 29.46 | 30.86 | 29.46 | 30.86 | 8,835 | +2.17(+7.55%) |
Apr 03, 2020 | 28.31 | 29.17 | 28.25 | 28.69 | 20,402 | -0.44(-1.50%) |
Apr 02, 2020 | 29.03 | 29.37 | 28.62 | 29.13 | 30,001 | +0.31(+1.08%) |
Apr 01, 2020 | 29.15 | 29.26 | 28.81 | 28.82 | 1,331 | -1.40(-4.62%) |
Mar 31, 2020 | 30.65 | 30.97 | 30.16 | 30.21 | 7,436 | -0.50(-1.62%) |
Mar 30, 2020 | 30.60 | 30.71 | 30.31 | 30.71 | 3,298 | +0.58(+1.91%) |
Mar 27, 2020 | 30.55 | 30.55 | 29.85 | 30.13 | 3,958 | -1.18(-3.77%) |
Mar 26, 2020 | 30.54 | 31.31 | 30.44 | 31.31 | 5,637 | +2.00(+6.82%) |
Mar 25, 2020 | 28.63 | 30.22 | 28.34 | 29.31 | 2,934 | +1.15(+4.08%) |
Mar 24, 2020 | 27.06 | 28.17 | 27.06 | 28.17 | 10,612 | +2.13(+8.19%) |
Mar 23, 2020 | 26.10 | 26.16 | 24.81 | 26.03 | 14,839 | +0.17(+0.65%) |
Mar 20, 2020 | 27.54 | 27.60 | 25.87 | 25.87 | 2,670 | -1.08(-4.01%) |
Mar 19, 2020 | 26.04 | 27.14 | 26.04 | 26.95 | 2,046 | +1.03(+3.98%) |
Mar 18, 2020 | 24.93 | 26.50 | 23.82 | 25.92 | 6,018 | -1.73(-6.24%) |
Mar 17, 2020 | 26.35 | 27.86 | 26.29 | 27.64 | 3,007 | +1.31(+4.96%) |
Mar 16, 2020 | 26.35 | 27.32 | 26.00 | 26.34 | 20,237 | -2.64(-9.12%) |
Mar 13, 2020 | 28.52 | 29.00 | 27.32 | 28.98 | 4,108 | +1.43(+5.19%) |
Mar 12, 2020 | 28.19 | 28.59 | 27.37 | 27.55 | 11,707 | -3.32(-10.75%) |
Mar 11, 2020 | 32.33 | 32.33 | 30.82 | 30.87 | 1,490 | -1.74(-5.35%) |
Mar 10, 2020 | 32.25 | 32.61 | 31.20 | 32.61 | 11,595 | +0.94(+2.97%) |
Mar 09, 2020 | 30.47 | 33.51 | 30.47 | 31.67 | 4,991 | -2.83(-8.20%) |
Mar 06, 2020 | 34.41 | 34.70 | 34.08 | 34.50 | 2,054 | -0.69(-1.97%) |
Mar 05, 2020 | 36.07 | 36.07 | 35.17 | 35.20 | 1,748 | -1.58(-4.29%) |
Mar 04, 2020 | 35.98 | 36.77 | 35.73 | 36.77 | 3,202 | +1.37(+3.88%) |
Mar 03, 2020 | 35.88 | 36.67 | 35.32 | 35.40 | 2,269 | -0.56(-1.55%) |
Mar 02, 2020 | 35.28 | 35.96 | 34.71 | 35.96 | 9,147 | +1.08(+3.10%) |
Feb 28, 2020 | 33.65 | 35.00 | 33.65 | 34.88 | 12,119 | -0.72(-2.02%) |
Feb 27, 2020 | 35.59 | 36.47 | 35.31 | 35.60 | 8,481 | -1.21(-3.29%) |
Feb 26, 2020 | 37.29 | 37.65 | 36.78 | 36.81 | 14,282 | -0.29(-0.77%) |
Feb 25, 2020 | 38.96 | 38.96 | 37.00 | 37.09 | 8,809 | -1.85(-4.76%) |
Feb 24, 2020 | 38.76 | 39.18 | 38.43 | 38.94 | 5,604 | -1.27(-3.17%) |
Feb 21, 2020 | 40.13 | 40.30 | 40.04 | 40.22 | 5,032 | -0.47(-1.15%) |
Feb 20, 2020 | 40.49 | 40.83 | 40.28 | 40.68 | 1,961 | +0.12(+0.30%) |
Feb 19, 2020 | 40.68 | 40.75 | 40.56 | 40.56 | 4,440 | +0.06(+0.15%) |
Feb 18, 2020 | 40.70 | 40.70 | 40.50 | 40.50 | 1,650 | -0.18(-0.44%) |
Feb 14, 2020 | 40.87 | 40.98 | 40.60 | 40.68 | 34,407 | -0.14(-0.35%) |
Feb 13, 2020 | 40.71 | 41.18 | 40.66 | 40.82 | 16,111 | +0.12(+0.30%) |
Feb 12, 2020 | 40.80 | 40.80 | 40.58 | 40.70 | 2,307 | -0.01(-0.02%) |
Feb 11, 2020 | 40.33 | 40.94 | 40.33 | 40.71 | 9,121 | +0.10(+0.25%) |
Feb 10, 2020 | 40.11 | 40.65 | 40.00 | 40.61 | 11,800 | +0.33(+0.81%) |
Feb 07, 2020 | 40.19 | 40.42 | 40.11 | 40.28 | 1,335 | -0.23(-0.56%) |
Feb 06, 2020 | 40.58 | 40.60 | 40.49 | 40.51 | 2,350 | +0.09(+0.22%) |
Feb 05, 2020 | 41.04 | 41.04 | 40.18 | 40.43 | 5,031 | +0.20(+0.51%) |
Feb 04, 2020 | 40.24 | 40.24 | 39.92 | 40.22 | 4,720 | +0.82(+2.09%) |