Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.77 | 35.82 | 35.50 | 35.61 | 3,335 | -0.26(-0.72%) |
Apr 29, 2020 | 35.59 | 35.99 | 35.59 | 35.86 | 2,693 | +0.44(+1.25%) |
Apr 28, 2020 | 36.13 | 36.16 | 35.36 | 35.42 | 7,466 | -0.73(-2.01%) |
Apr 27, 2020 | 35.98 | 36.15 | 35.79 | 36.15 | 16,712 | +0.60(+1.69%) |
Apr 24, 2020 | 35.24 | 35.61 | 35.07 | 35.55 | 9,036 | +0.59(+1.68%) |
Apr 23, 2020 | 34.86 | 35.50 | 34.86 | 34.96 | 7,649 | +0.13(+0.38%) |
Apr 22, 2020 | 34.93 | 34.94 | 34.69 | 34.82 | 4,379 | +0.53(+1.54%) |
Apr 21, 2020 | 35.00 | 35.00 | 34.23 | 34.30 | 9,590 | -1.19(-3.36%) |
Apr 20, 2020 | 35.15 | 35.95 | 35.15 | 35.49 | 3,063 | -0.12(-0.35%) |
Apr 17, 2020 | 35.62 | 35.62 | 35.14 | 35.61 | 11,217 | +0.85(+2.44%) |
Apr 16, 2020 | 34.35 | 34.76 | 34.19 | 34.76 | 6,314 | +0.69(+2.03%) |
Apr 15, 2020 | 33.85 | 34.07 | 33.62 | 34.07 | 5,685 | -0.26(-0.76%) |
Apr 14, 2020 | 33.97 | 34.54 | 33.64 | 34.33 | 110,503 | +1.08(+3.24%) |
Apr 13, 2020 | 33.55 | 33.55 | 32.72 | 33.25 | 4,254 | -0.35(-1.03%) |
Apr 09, 2020 | 33.52 | 33.62 | 33.29 | 33.60 | 3,427 | +0.37(+1.10%) |
Apr 08, 2020 | 32.07 | 33.34 | 32.00 | 33.23 | 1,448 | +1.23(+3.85%) |
Apr 07, 2020 | 32.89 | 33.05 | 32.00 | 32.00 | 4,120 | -0.13(-0.42%) |
Apr 06, 2020 | 31.37 | 32.17 | 31.37 | 32.14 | 3,285 | +1.63(+5.33%) |
Apr 03, 2020 | 30.84 | 30.84 | 30.29 | 30.51 | 3,427 | -0.39(-1.28%) |
Apr 02, 2020 | 29.87 | 30.90 | 29.87 | 30.90 | 5,424 | +0.74(+2.46%) |
Apr 01, 2020 | 30.35 | 30.65 | 29.98 | 30.16 | 8,954 | -1.18(-3.78%) |
Mar 31, 2020 | 31.52 | 31.63 | 31.28 | 31.35 | 25,325 | -0.20(-0.63%) |
Mar 30, 2020 | 30.66 | 31.58 | 30.64 | 31.54 | 9,067 | +1.37(+4.55%) |
Mar 27, 2020 | 30.24 | 30.64 | 30.00 | 30.17 | 23,370 | -0.71(-2.31%) |
Mar 26, 2020 | 29.13 | 30.89 | 29.13 | 30.89 | 9,986 | +1.96(+6.79%) |
Mar 25, 2020 | 28.50 | 29.86 | 28.50 | 28.92 | 6,969 | +0.42(+1.48%) |
Mar 24, 2020 | 27.29 | 28.50 | 27.29 | 28.50 | 25,405 | +2.02(+7.64%) |
Mar 23, 2020 | 27.18 | 27.36 | 26.03 | 26.47 | 39,483 | -1.06(-3.85%) |
Mar 20, 2020 | 29.22 | 29.32 | 27.53 | 27.53 | 28,875 | -1.32(-4.57%) |
Mar 19, 2020 | 28.26 | 29.26 | 28.26 | 28.85 | 31,834 | -0.10(-0.33%) |
Mar 18, 2020 | 28.63 | 29.68 | 27.35 | 28.95 | 65,903 | -0.95(-3.17%) |
Mar 17, 2020 | 28.91 | 30.22 | 28.40 | 29.90 | 10,001 | +1.42(+4.97%) |
Mar 16, 2020 | 28.98 | 30.07 | 28.38 | 28.48 | 50,308 | -3.32(-10.43%) |
Mar 13, 2020 | 31.03 | 31.80 | 29.50 | 31.80 | 69,488 | +1.81(+6.04%) |
Mar 12, 2020 | 30.29 | 31.23 | 29.79 | 29.99 | 81,157 | -2.23(-6.92%) |
Mar 11, 2020 | 32.98 | 32.98 | 31.85 | 32.21 | 19,235 | -1.37(-4.07%) |
Mar 10, 2020 | 33.39 | 33.61 | 32.47 | 33.58 | 19,310 | +0.85(+2.60%) |
Mar 09, 2020 | 32.18 | 33.38 | 32.18 | 32.73 | 15,380 | -1.69(-4.90%) |
Mar 06, 2020 | 33.75 | 34.42 | 33.57 | 34.42 | 26,798 | -0.30(-0.87%) |
Mar 05, 2020 | 34.90 | 35.27 | 34.42 | 34.72 | 2,927 | -0.90(-2.53%) |
Mar 04, 2020 | 34.97 | 35.62 | 34.71 | 35.62 | 10,899 | +1.94(+5.76%) |
Mar 03, 2020 | 34.75 | 34.95 | 33.46 | 33.68 | 12,345 | -0.89(-2.59%) |
Mar 02, 2020 | 33.23 | 34.61 | 33.13 | 34.57 | 2,904 | +1.72(+5.24%) |
Feb 28, 2020 | 32.95 | 32.99 | 32.36 | 32.85 | 3,219 | -0.84(-2.51%) |
Feb 27, 2020 | 33.90 | 34.72 | 33.70 | 33.70 | 4,042 | -0.97(-2.80%) |
Feb 26, 2020 | 34.76 | 35.23 | 34.58 | 34.67 | 40,865 | -0.09(-0.27%) |
Feb 25, 2020 | 35.89 | 35.89 | 34.71 | 34.76 | 2,054 | -1.08(-3.01%) |
Feb 24, 2020 | 36.07 | 36.07 | 35.73 | 35.84 | 2,778 | -1.14(-3.08%) |
Feb 21, 2020 | 36.84 | 36.98 | 36.84 | 36.98 | 1,661 | -0.12(-0.31%) |
Feb 20, 2020 | 36.79 | 37.10 | 36.79 | 37.10 | 1,360 | -0.21(-0.56%) |
Feb 19, 2020 | 37.23 | 37.33 | 37.23 | 37.31 | 1,800 | +0.23(+0.62%) |
Feb 18, 2020 | 37.17 | 37.24 | 37.00 | 37.08 | 2,586 | -0.09(-0.24%) |
Feb 14, 2020 | 36.99 | 37.17 | 36.99 | 37.17 | 415 | +0.06(+0.16%) |
Feb 13, 2020 | 37.01 | 37.20 | 37.01 | 37.11 | 2,689 | -0.10(-0.27%) |
Feb 12, 2020 | 37.23 | 37.31 | 37.15 | 37.21 | 4,035 | +0.14(+0.38%) |
Feb 11, 2020 | 36.89 | 37.07 | 36.89 | 37.07 | 5,264 | +0.32(+0.86%) |
Feb 10, 2020 | 36.39 | 36.75 | 36.39 | 36.75 | 2,031 | +0.23(+0.62%) |
Feb 07, 2020 | 36.62 | 36.63 | 36.51 | 36.52 | 4,258 | -0.31(-0.85%) |
Feb 06, 2020 | 36.93 | 36.93 | 36.78 | 36.84 | 4,730 | +0.14(+0.38%) |
Feb 05, 2020 | 36.23 | 36.82 | 36.23 | 36.70 | 3,307 | +0.69(+1.91%) |
Feb 04, 2020 | 36.01 | 36.01 | 36.01 | 36.01 | 81 | +0.58(+1.65%) |