Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.81 | 30.93 | 30.23 | 30.37 | 287,670 | -0.53(-1.73%) |
Apr 29, 2020 | 30.66 | 31.02 | 30.65 | 30.90 | 235,310 | +0.74(+2.46%) |
Apr 28, 2020 | 30.32 | 30.42 | 30.11 | 30.16 | 331,592 | +0.08(+0.28%) |
Apr 27, 2020 | 29.84 | 30.07 | 29.77 | 30.07 | 222,285 | +0.65(+2.21%) |
Apr 24, 2020 | 29.41 | 29.49 | 29.16 | 29.42 | 230,732 | -0.03(-0.08%) |
Apr 23, 2020 | 29.56 | 29.90 | 29.41 | 29.45 | 213,960 | +0.13(+0.43%) |
Apr 22, 2020 | 29.45 | 29.51 | 29.32 | 29.32 | 277,936 | +0.52(+1.80%) |
Apr 21, 2020 | 28.92 | 29.11 | 28.75 | 28.80 | 355,916 | -0.84(-2.85%) |
Apr 20, 2020 | 29.58 | 29.91 | 29.57 | 29.65 | 950,592 | -0.13(-0.45%) |
Apr 17, 2020 | 29.89 | 30.05 | 29.59 | 29.78 | 1,120,497 | +0.56(+1.91%) |
Apr 16, 2020 | 29.45 | 29.51 | 29.13 | 29.22 | 2,424,259 | +0.07(+0.23%) |
Apr 15, 2020 | 29.24 | 29.34 | 29.05 | 29.16 | 1,338,232 | -0.68(-2.27%) |
Apr 14, 2020 | 29.67 | 29.97 | 29.59 | 29.83 | 523,869 | +0.77(+2.64%) |
Apr 13, 2020 | 29.05 | 29.15 | 28.79 | 29.06 | 432,198 | +0.13(+0.43%) |
Apr 09, 2020 | 29.17 | 29.48 | 28.85 | 28.94 | 634,126 | +0.06(+0.20%) |
Apr 08, 2020 | 28.66 | 28.94 | 28.46 | 28.88 | 563,128 | +0.44(+1.56%) |
Apr 07, 2020 | 29.08 | 29.16 | 28.35 | 28.44 | 400,777 | +0.27(+0.95%) |
Apr 06, 2020 | 27.77 | 28.25 | 27.74 | 28.17 | 466,689 | +1.31(+4.88%) |
Apr 03, 2020 | 27.31 | 27.43 | 26.72 | 26.86 | 272,521 | -0.56(-2.04%) |
Apr 02, 2020 | 27.07 | 27.53 | 27.01 | 27.42 | 264,795 | +0.74(+2.75%) |
Apr 01, 2020 | 27.08 | 27.25 | 26.60 | 26.68 | 582,245 | -0.90(-3.27%) |
Mar 31, 2020 | 27.39 | 27.93 | 27.39 | 27.59 | 446,520 | +0.08(+0.27%) |
Mar 30, 2020 | 27.08 | 27.54 | 26.84 | 27.51 | 1,782,969 | +0.68(+2.52%) |
Mar 27, 2020 | 26.93 | 27.29 | 26.74 | 26.83 | 548,514 | -1.45(-5.14%) |
Mar 26, 2020 | 27.33 | 28.32 | 27.33 | 28.29 | 495,390 | +1.23(+4.54%) |
Mar 25, 2020 | 26.60 | 27.44 | 26.35 | 27.06 | 1,280,465 | +1.14(+4.40%) |
Mar 24, 2020 | 25.68 | 26.10 | 25.60 | 25.92 | 854,564 | +1.39(+5.68%) |
Mar 23, 2020 | 24.95 | 24.99 | 24.23 | 24.53 | 1,221,505 | -0.66(-2.60%) |
Mar 20, 2020 | 26.13 | 26.24 | 25.05 | 25.18 | 992,477 | +0.32(+1.29%) |
Mar 19, 2020 | 24.83 | 25.23 | 24.52 | 24.86 | 1,067,239 | -0.82(-3.18%) |
Mar 18, 2020 | 25.82 | 26.51 | 25.17 | 25.68 | 724,274 | -2.24(-8.03%) |
Mar 17, 2020 | 27.36 | 28.08 | 26.77 | 27.92 | 980,576 | +1.25(+4.69%) |
Mar 16, 2020 | 26.91 | 28.14 | 26.48 | 26.67 | 1,006,557 | -4.00(-13.04%) |
Mar 13, 2020 | 30.97 | 31.12 | 29.06 | 30.67 | 1,084,513 | +1.54(+5.29%) |
Mar 12, 2020 | 29.90 | 29.96 | 28.56 | 29.13 | 945,897 | -3.55(-10.86%) |
Mar 11, 2020 | 33.14 | 33.31 | 32.35 | 32.68 | 784,348 | -1.28(-3.78%) |
Mar 10, 2020 | 33.68 | 33.99 | 33.10 | 33.96 | 2,608,463 | +1.33(+4.06%) |
Mar 09, 2020 | 32.75 | 33.30 | 31.67 | 32.63 | 473,894 | -2.10(-6.05%) |
Mar 06, 2020 | 34.63 | 34.80 | 34.47 | 34.73 | 489,338 | -0.41(-1.16%) |
Mar 05, 2020 | 35.52 | 35.74 | 35.03 | 35.14 | 326,264 | -0.73(-2.04%) |
Mar 04, 2020 | 35.86 | 35.90 | 35.59 | 35.88 | 421,714 | +0.36(+1.01%) |
Mar 03, 2020 | 35.65 | 36.20 | 35.25 | 35.52 | 547,727 | -0.08(-0.21%) |
Mar 02, 2020 | 34.93 | 35.59 | 34.75 | 35.59 | 703,967 | +0.86(+2.47%) |
Feb 28, 2020 | 34.08 | 34.73 | 33.80 | 34.73 | 2,124,508 | -0.29(-0.83%) |
Feb 27, 2020 | 35.53 | 35.63 | 35.00 | 35.03 | 628,464 | -1.01(-2.80%) |
Feb 26, 2020 | 36.13 | 36.40 | 35.95 | 36.03 | 1,257,525 | +0.44(+1.24%) |
Feb 25, 2020 | 36.32 | 36.32 | 35.58 | 35.59 | 1,326,481 | -0.31(-0.86%) |
Feb 24, 2020 | 35.81 | 36.11 | 35.75 | 35.90 | 400,365 | -1.29(-3.47%) |
Feb 21, 2020 | 37.17 | 37.35 | 37.05 | 37.19 | 267,468 | -0.02(-0.07%) |
Feb 20, 2020 | 37.42 | 37.48 | 37.08 | 37.22 | 304,303 | -0.52(-1.39%) |
Feb 19, 2020 | 37.75 | 37.82 | 37.69 | 37.74 | 125,225 | +0.12(+0.31%) |
Feb 18, 2020 | 37.58 | 37.68 | 37.54 | 37.63 | 333,811 | -0.20(-0.53%) |
Feb 14, 2020 | 37.94 | 37.98 | 37.64 | 37.83 | 190,911 | +0.15(+0.40%) |
Feb 13, 2020 | 37.88 | 37.92 | 37.64 | 37.68 | 1,780,596 | -0.56(-1.46%) |
Feb 12, 2020 | 38.06 | 38.24 | 38.06 | 38.23 | 694,221 | +0.35(+0.92%) |
Feb 11, 2020 | 37.83 | 38.01 | 37.78 | 37.88 | 243,933 | +0.43(+1.16%) |
Feb 10, 2020 | 37.29 | 37.48 | 37.26 | 37.45 | 149,385 | +0.11(+0.29%) |
Feb 07, 2020 | 37.50 | 37.54 | 37.28 | 37.34 | 174,592 | -0.54(-1.43%) |
Feb 06, 2020 | 38.09 | 38.12 | 37.85 | 37.88 | 150,616 | +0.07(+0.18%) |
Feb 05, 2020 | 38.09 | 38.09 | 37.77 | 37.82 | 145,568 | +0.26(+0.69%) |
Feb 04, 2020 | 37.59 | 37.71 | 37.52 | 37.56 | 186,726 | +0.82(+2.22%) |