Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.62 | 33.91 | 33.17 | 33.31 | 23,301 | -1.08(-3.14%) |
Apr 29, 2020 | 34.09 | 34.68 | 33.10 | 34.39 | 18,628 | +1.27(+3.83%) |
Apr 28, 2020 | 33.48 | 33.81 | 32.98 | 33.12 | 25,558 | +0.56(+1.73%) |
Apr 27, 2020 | 31.71 | 32.63 | 31.54 | 32.56 | 15,042 | +1.31(+4.21%) |
Apr 24, 2020 | 31.00 | 31.32 | 30.63 | 31.24 | 47,270 | +0.50(+1.62%) |
Apr 23, 2020 | 31.23 | 31.32 | 30.70 | 30.74 | 28,561 | -0.19(-0.61%) |
Apr 22, 2020 | 31.06 | 31.15 | 30.81 | 30.93 | 23,620 | +0.29(+0.95%) |
Apr 21, 2020 | 30.68 | 31.11 | 30.44 | 30.64 | 65,513 | -0.99(-3.12%) |
Apr 20, 2020 | 31.20 | 32.03 | 31.19 | 31.63 | 40,621 | -0.48(-1.49%) |
Apr 17, 2020 | 31.45 | 32.14 | 31.42 | 32.10 | 41,308 | +1.64(+5.40%) |
Apr 16, 2020 | 30.70 | 30.74 | 30.19 | 30.46 | 248,869 | -0.39(-1.25%) |
Apr 15, 2020 | 31.42 | 31.42 | 30.72 | 30.85 | 389,746 | -1.55(-4.79%) |
Apr 14, 2020 | 32.74 | 32.98 | 31.82 | 32.40 | 46,047 | +0.38(+1.18%) |
Apr 13, 2020 | 33.22 | 33.22 | 31.72 | 32.02 | 72,703 | -1.27(-3.81%) |
Apr 09, 2020 | 32.66 | 33.66 | 32.49 | 33.29 | 278,619 | +1.40(+4.39%) |
Apr 08, 2020 | 30.85 | 31.89 | 29.93 | 31.89 | 35,137 | +1.59(+5.24%) |
Apr 07, 2020 | 31.26 | 31.94 | 30.30 | 30.30 | 63,489 | +0.33(+1.10%) |
Apr 06, 2020 | 28.99 | 30.22 | 28.99 | 29.97 | 31,143 | +2.16(+7.77%) |
Apr 03, 2020 | 27.92 | 28.40 | 27.34 | 27.81 | 39,924 | -0.40(-1.43%) |
Apr 02, 2020 | 27.50 | 28.40 | 27.50 | 28.22 | 47,840 | +0.52(+1.87%) |
Apr 01, 2020 | 27.85 | 28.92 | 27.60 | 27.70 | 26,608 | -1.79(-6.08%) |
Mar 31, 2020 | 30.27 | 30.29 | 29.36 | 29.49 | 56,192 | -1.11(-3.62%) |
Mar 30, 2020 | 29.82 | 30.60 | 29.38 | 30.60 | 24,801 | +0.78(+2.61%) |
Mar 27, 2020 | 29.37 | 30.70 | 29.35 | 29.82 | 25,764 | -0.75(-2.45%) |
Mar 26, 2020 | 29.21 | 30.76 | 28.97 | 30.57 | 47,879 | +1.78(+6.16%) |
Mar 25, 2020 | 28.48 | 29.64 | 27.32 | 28.80 | 155,026 | +0.64(+2.27%) |
Mar 24, 2020 | 25.87 | 28.16 | 25.68 | 28.16 | 44,179 | +3.46(+13.99%) |
Mar 23, 2020 | 25.76 | 25.93 | 24.42 | 24.70 | 116,913 | -1.37(-5.26%) |
Mar 20, 2020 | 27.39 | 27.60 | 26.03 | 26.07 | 113,311 | -1.13(-4.14%) |
Mar 19, 2020 | 26.37 | 27.87 | 25.78 | 27.20 | 232,921 | +0.75(+2.85%) |
Mar 18, 2020 | 27.29 | 28.01 | 24.70 | 26.44 | 79,298 | -2.79(-9.53%) |
Mar 17, 2020 | 28.18 | 29.51 | 27.07 | 29.23 | 84,161 | +1.53(+5.52%) |
Mar 16, 2020 | 26.46 | 31.52 | 25.58 | 27.70 | 117,392 | -3.82(-12.12%) |
Mar 13, 2020 | 30.37 | 31.77 | 28.73 | 31.52 | 445,935 | +2.76(+9.61%) |
Mar 12, 2020 | 28.98 | 31.50 | 27.91 | 28.76 | 256,328 | -3.71(-11.42%) |
Mar 11, 2020 | 33.32 | 33.74 | 31.91 | 32.46 | 37,957 | -2.07(-5.98%) |
Mar 10, 2020 | 34.26 | 34.53 | 32.76 | 34.53 | 309,497 | +1.78(+5.42%) |
Mar 09, 2020 | 32.41 | 34.36 | 31.32 | 32.75 | 98,048 | -3.96(-10.79%) |
Mar 06, 2020 | 36.44 | 37.14 | 35.95 | 36.71 | 149,218 | -1.26(-3.31%) |
Mar 05, 2020 | 38.62 | 38.62 | 37.57 | 37.97 | 22,922 | -1.85(-4.64%) |
Mar 04, 2020 | 39.21 | 39.84 | 38.55 | 39.82 | 40,041 | +1.13(+2.92%) |
Mar 03, 2020 | 40.11 | 40.51 | 38.28 | 38.69 | 39,288 | -1.30(-3.26%) |
Mar 02, 2020 | 38.12 | 39.99 | 38.12 | 39.99 | 225,101 | +1.91(+5.01%) |
Feb 28, 2020 | 37.92 | 38.42 | 37.24 | 38.08 | 121,804 | -1.04(-2.66%) |
Feb 27, 2020 | 40.15 | 40.70 | 39.12 | 39.12 | 247,920 | -1.85(-4.52%) |
Feb 26, 2020 | 41.31 | 41.78 | 40.94 | 40.97 | 35,167 | -0.44(-1.06%) |
Feb 25, 2020 | 42.86 | 42.86 | 41.18 | 41.41 | 69,852 | -1.35(-3.16%) |
Feb 24, 2020 | 42.67 | 43.18 | 42.59 | 42.76 | 28,433 | -1.39(-3.16%) |
Feb 21, 2020 | 44.46 | 44.46 | 44.03 | 44.16 | 18,921 | -0.60(-1.33%) |
Feb 20, 2020 | 44.61 | 44.86 | 44.44 | 44.75 | 12,910 | +0.04(+0.10%) |
Feb 19, 2020 | 44.59 | 44.73 | 44.54 | 44.71 | 14,339 | +0.31(+0.70%) |
Feb 18, 2020 | 44.66 | 44.70 | 44.22 | 44.40 | 19,285 | -0.29(-0.65%) |
Feb 14, 2020 | 44.69 | 44.72 | 44.47 | 44.69 | 65,901 | +0.06(+0.13%) |
Feb 13, 2020 | 44.48 | 44.71 | 44.41 | 44.63 | 51,095 | +0.05(+0.10%) |
Feb 12, 2020 | 44.75 | 44.83 | 44.43 | 44.58 | 25,016 | -0.01(-0.02%) |
Feb 11, 2020 | 44.44 | 44.77 | 44.44 | 44.59 | 11,865 | +0.30(+0.67%) |
Feb 10, 2020 | 44.01 | 44.30 | 44.01 | 44.30 | 33,135 | +0.10(+0.23%) |
Feb 07, 2020 | 44.13 | 44.26 | 44.04 | 44.19 | 46,657 | -0.15(-0.33%) |
Feb 06, 2020 | 44.65 | 44.65 | 44.24 | 44.34 | 15,235 | -0.12(-0.28%) |
Feb 05, 2020 | 44.29 | 44.56 | 44.27 | 44.46 | 21,127 | +0.83(+1.90%) |
Feb 04, 2020 | 43.65 | 44.03 | 43.61 | 43.63 | 22,260 | +0.46(+1.07%) |