Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.29 | 35.31 | 34.46 | 34.58 | 74,709 | -0.90(-2.54%) |
Apr 29, 2020 | 35.19 | 35.50 | 35.04 | 35.48 | 77,875 | +0.84(+2.43%) |
Apr 28, 2020 | 35.48 | 35.48 | 34.60 | 34.64 | 98,141 | -0.22(-0.62%) |
Apr 27, 2020 | 34.67 | 35.02 | 34.66 | 34.86 | 112,369 | +0.52(+1.53%) |
Apr 24, 2020 | 34.45 | 34.48 | 33.95 | 34.34 | 113,019 | +0.17(+0.49%) |
Apr 23, 2020 | 34.83 | 34.97 | 34.06 | 34.17 | 104,660 | -0.40(-1.15%) |
Apr 22, 2020 | 34.55 | 34.65 | 34.33 | 34.56 | 145,327 | +0.95(+2.83%) |
Apr 21, 2020 | 33.79 | 33.88 | 33.20 | 33.61 | 106,413 | -0.79(-2.30%) |
Apr 20, 2020 | 33.98 | 34.86 | 33.98 | 34.41 | 95,420 | +0.24(+0.70%) |
Apr 17, 2020 | 34.68 | 34.83 | 33.81 | 34.17 | 215,333 | +0.04(+0.12%) |
Apr 16, 2020 | 33.73 | 34.30 | 33.71 | 34.13 | 145,412 | +1.06(+3.20%) |
Apr 15, 2020 | 32.59 | 33.25 | 32.39 | 33.07 | 136,274 | +0.07(+0.21%) |
Apr 14, 2020 | 33.00 | 33.39 | 32.95 | 33.00 | 73,753 | +0.63(+1.96%) |
Apr 13, 2020 | 32.16 | 32.40 | 31.91 | 32.37 | 111,663 | +0.07(+0.21%) |
Apr 09, 2020 | 32.48 | 32.85 | 32.13 | 32.30 | 187,255 | -0.06(-0.18%) |
Apr 08, 2020 | 32.07 | 32.36 | 31.77 | 32.36 | 115,255 | +0.19(+0.59%) |
Apr 07, 2020 | 32.70 | 32.86 | 31.98 | 32.17 | 136,657 | +0.32(+0.99%) |
Apr 06, 2020 | 31.30 | 31.98 | 31.15 | 31.85 | 120,961 | +1.74(+5.79%) |
Apr 03, 2020 | 30.78 | 30.84 | 29.95 | 30.11 | 78,780 | -0.65(-2.12%) |
Apr 02, 2020 | 30.67 | 30.98 | 30.31 | 30.76 | 145,551 | +0.51(+1.70%) |
Apr 01, 2020 | 30.39 | 30.94 | 29.97 | 30.25 | 183,683 | -0.95(-3.05%) |
Mar 31, 2020 | 30.96 | 31.68 | 30.94 | 31.20 | 118,949 | +0.22(+0.70%) |
Mar 30, 2020 | 30.71 | 30.98 | 30.53 | 30.98 | 110,320 | +0.27(+0.87%) |
Mar 27, 2020 | 30.62 | 31.14 | 30.39 | 30.71 | 82,618 | -1.34(-4.17%) |
Mar 26, 2020 | 31.40 | 32.18 | 31.34 | 32.05 | 203,788 | +0.89(+2.86%) |
Mar 25, 2020 | 30.85 | 32.06 | 30.69 | 31.16 | 153,702 | +0.79(+2.61%) |
Mar 24, 2020 | 30.37 | 30.57 | 30.03 | 30.37 | 128,342 | +2.05(+7.24%) |
Mar 23, 2020 | 28.27 | 28.68 | 27.58 | 28.32 | 193,915 | +0.00(+0.00%) |
Mar 20, 2020 | 29.43 | 29.70 | 28.22 | 28.32 | 175,135 | +0.36(+1.28%) |
Mar 19, 2020 | 27.24 | 28.62 | 27.04 | 27.96 | 199,299 | +0.72(+2.65%) |
Mar 18, 2020 | 26.94 | 28.13 | 26.25 | 27.24 | 294,613 | -1.90(-6.52%) |
Mar 17, 2020 | 28.50 | 29.63 | 27.63 | 29.14 | 184,618 | +1.42(+5.11%) |
Mar 16, 2020 | 27.30 | 29.28 | 25.74 | 27.72 | 152,288 | -3.50(-11.22%) |
Mar 13, 2020 | 31.98 | 31.98 | 29.86 | 31.23 | 239,876 | +1.45(+4.85%) |
Mar 12, 2020 | 30.06 | 30.69 | 29.01 | 29.78 | 263,635 | -2.85(-8.74%) |
Mar 11, 2020 | 33.15 | 33.46 | 32.38 | 32.63 | 165,132 | -1.51(-4.44%) |
Mar 10, 2020 | 33.84 | 34.15 | 33.05 | 34.15 | 215,156 | +1.77(+5.47%) |
Mar 09, 2020 | 32.19 | 33.27 | 32.02 | 32.38 | 172,360 | -2.18(-6.30%) |
Mar 06, 2020 | 34.52 | 34.75 | 34.04 | 34.55 | 231,897 | -0.83(-2.35%) |
Mar 05, 2020 | 35.42 | 35.99 | 35.25 | 35.39 | 77,179 | -0.41(-1.13%) |
Mar 04, 2020 | 35.41 | 35.86 | 35.38 | 35.79 | 87,528 | +0.93(+2.67%) |
Mar 03, 2020 | 35.33 | 35.79 | 34.46 | 34.86 | 102,314 | -0.43(-1.21%) |
Mar 02, 2020 | 34.74 | 35.29 | 34.34 | 35.29 | 135,282 | +1.41(+4.15%) |
Feb 28, 2020 | 33.30 | 34.52 | 33.26 | 33.88 | 154,833 | -0.53(-1.55%) |
Feb 27, 2020 | 34.77 | 35.35 | 34.29 | 34.42 | 129,051 | -1.11(-3.12%) |
Feb 26, 2020 | 35.55 | 36.15 | 35.38 | 35.52 | 386,916 | +0.36(+1.01%) |
Feb 25, 2020 | 36.19 | 36.38 | 35.17 | 35.17 | 152,901 | -0.38(-1.06%) |
Feb 24, 2020 | 35.24 | 35.73 | 35.10 | 35.54 | 184,806 | -1.47(-3.96%) |
Feb 21, 2020 | 37.47 | 37.47 | 36.95 | 37.01 | 75,043 | -0.67(-1.79%) |
Feb 20, 2020 | 37.93 | 38.07 | 37.35 | 37.68 | 148,605 | -0.41(-1.07%) |
Feb 19, 2020 | 37.74 | 38.11 | 37.74 | 38.09 | 58,242 | +0.58(+1.56%) |
Feb 18, 2020 | 37.49 | 37.57 | 37.34 | 37.50 | 78,275 | -0.08(-0.21%) |
Feb 14, 2020 | 37.86 | 37.86 | 37.50 | 37.58 | 98,980 | -0.22(-0.58%) |
Feb 13, 2020 | 37.53 | 37.92 | 37.36 | 37.80 | 110,524 | -0.08(-0.21%) |
Feb 12, 2020 | 37.58 | 37.95 | 37.48 | 37.88 | 143,168 | +0.82(+2.22%) |
Feb 11, 2020 | 36.99 | 37.37 | 36.89 | 37.06 | 120,049 | +0.49(+1.33%) |
Feb 10, 2020 | 36.32 | 36.61 | 36.32 | 36.57 | 149,705 | +0.19(+0.52%) |
Feb 07, 2020 | 36.66 | 36.69 | 36.30 | 36.39 | 81,204 | -0.58(-1.58%) |
Feb 06, 2020 | 37.03 | 37.12 | 36.72 | 36.97 | 78,017 | +0.27(+0.73%) |
Feb 05, 2020 | 37.53 | 37.53 | 36.59 | 36.70 | 79,334 | -0.25(-0.67%) |
Feb 04, 2020 | 36.83 | 37.15 | 36.71 | 36.95 | 111,857 | +1.17(+3.27%) |