Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.76 | 31.85 | 30.56 | 30.56 | 256,620 | -2.12(-6.49%) |
Apr 29, 2020 | 32.68 | 33.31 | 31.56 | 32.69 | 276,417 | +1.23(+3.93%) |
Apr 28, 2020 | 31.95 | 32.05 | 31.17 | 31.45 | 265,939 | +0.55(+1.77%) |
Apr 27, 2020 | 29.69 | 31.20 | 29.69 | 30.90 | 183,265 | +1.11(+3.74%) |
Apr 24, 2020 | 29.35 | 30.06 | 29.02 | 29.79 | 169,792 | +0.87(+3.01%) |
Apr 23, 2020 | 29.03 | 29.40 | 28.64 | 28.92 | 159,269 | -0.24(-0.83%) |
Apr 22, 2020 | 29.35 | 29.46 | 28.77 | 29.16 | 165,853 | +0.20(+0.69%) |
Apr 21, 2020 | 28.79 | 29.43 | 28.26 | 28.96 | 188,615 | -0.84(-2.83%) |
Apr 20, 2020 | 29.51 | 31.53 | 29.08 | 29.81 | 192,034 | -0.24(-0.81%) |
Apr 17, 2020 | 29.16 | 30.34 | 29.16 | 30.05 | 174,163 | +1.01(+3.47%) |
Apr 16, 2020 | 29.30 | 29.83 | 28.10 | 29.04 | 232,030 | -0.15(-0.51%) |
Apr 15, 2020 | 29.24 | 29.59 | 28.73 | 29.19 | 213,831 | -1.28(-4.19%) |
Apr 14, 2020 | 31.26 | 32.06 | 30.24 | 30.47 | 157,581 | -0.14(-0.45%) |
Apr 13, 2020 | 31.08 | 31.77 | 29.69 | 30.61 | 189,691 | -0.88(-2.79%) |
Apr 09, 2020 | 28.83 | 31.91 | 28.57 | 31.49 | 271,368 | +3.41(+12.14%) |
Apr 08, 2020 | 28.12 | 28.55 | 27.59 | 28.08 | 227,892 | +0.40(+1.44%) |
Apr 07, 2020 | 29.26 | 29.89 | 27.63 | 27.68 | 251,138 | -0.91(-3.19%) |
Apr 06, 2020 | 28.46 | 29.09 | 28.14 | 28.59 | 295,130 | +1.38(+5.08%) |
Apr 03, 2020 | 27.92 | 28.57 | 26.76 | 27.21 | 218,337 | -1.23(-4.34%) |
Apr 02, 2020 | 29.07 | 29.79 | 27.68 | 28.44 | 437,869 | -0.90(-3.08%) |
Apr 01, 2020 | 30.38 | 30.90 | 28.82 | 29.35 | 326,804 | -2.46(-7.73%) |
Mar 31, 2020 | 30.09 | 31.85 | 30.09 | 31.81 | 369,289 | +1.32(+4.33%) |
Mar 30, 2020 | 29.56 | 30.75 | 29.01 | 30.49 | 261,616 | +1.20(+4.10%) |
Mar 27, 2020 | 28.69 | 30.49 | 28.34 | 29.29 | 226,044 | -0.69(-2.29%) |
Mar 26, 2020 | 28.67 | 31.37 | 28.38 | 29.97 | 294,418 | +1.35(+4.71%) |
Mar 25, 2020 | 30.08 | 30.56 | 28.07 | 28.63 | 323,322 | -1.51(-5.02%) |
Mar 24, 2020 | 28.69 | 30.96 | 28.25 | 30.14 | 335,156 | +2.84(+10.41%) |
Mar 23, 2020 | 28.83 | 29.55 | 26.61 | 27.30 | 380,302 | -1.63(-5.65%) |
Mar 20, 2020 | 27.58 | 30.15 | 26.98 | 28.93 | 590,132 | +0.75(+2.65%) |
Mar 19, 2020 | 28.53 | 30.69 | 27.64 | 28.18 | 431,155 | -0.78(-2.70%) |
Mar 18, 2020 | 30.97 | 32.56 | 27.63 | 28.96 | 347,734 | -3.84(-11.71%) |
Mar 17, 2020 | 29.39 | 33.06 | 27.65 | 32.81 | 490,609 | +3.93(+13.61%) |
Mar 16, 2020 | 31.28 | 31.28 | 28.75 | 28.88 | 393,642 | -4.61(-13.76%) |
Mar 13, 2020 | 31.26 | 33.60 | 30.07 | 33.49 | 361,706 | +3.81(+12.85%) |
Mar 12, 2020 | 30.28 | 31.23 | 29.05 | 29.67 | 336,159 | -3.72(-11.13%) |
Mar 11, 2020 | 34.14 | 34.70 | 33.05 | 33.39 | 231,785 | -1.82(-5.17%) |
Mar 10, 2020 | 35.71 | 35.95 | 33.30 | 35.21 | 280,806 | +0.45(+1.29%) |
Mar 09, 2020 | 32.86 | 34.90 | 32.80 | 34.76 | 411,395 | -0.48(-1.37%) |
Mar 06, 2020 | 33.93 | 35.38 | 33.93 | 35.24 | 336,201 | +0.46(+1.31%) |
Mar 05, 2020 | 34.87 | 35.43 | 34.06 | 34.79 | 407,231 | -1.29(-3.59%) |
Mar 04, 2020 | 34.99 | 36.22 | 34.61 | 36.08 | 220,445 | +1.72(+5.00%) |
Mar 03, 2020 | 35.35 | 35.94 | 34.18 | 34.37 | 221,293 | -1.09(-3.07%) |
Mar 02, 2020 | 33.58 | 35.49 | 33.48 | 35.45 | 197,158 | +1.87(+5.57%) |
Feb 28, 2020 | 34.49 | 34.54 | 33.17 | 33.58 | 344,316 | -1.71(-4.84%) |
Feb 27, 2020 | 35.97 | 36.83 | 35.26 | 35.29 | 265,570 | -1.41(-3.85%) |
Feb 26, 2020 | 37.10 | 37.38 | 36.56 | 36.70 | 151,445 | -0.18(-0.49%) |
Feb 25, 2020 | 38.02 | 38.06 | 36.75 | 36.88 | 167,155 | -1.18(-3.10%) |
Feb 24, 2020 | 38.08 | 38.44 | 37.73 | 38.07 | 138,594 | -0.87(-2.24%) |
Feb 21, 2020 | 39.04 | 39.05 | 38.63 | 38.94 | 212,502 | -0.11(-0.29%) |
Feb 20, 2020 | 38.78 | 39.33 | 38.62 | 39.05 | 174,872 | +0.09(+0.22%) |
Feb 19, 2020 | 38.96 | 39.27 | 38.70 | 38.96 | 196,517 | -0.01(-0.02%) |
Feb 18, 2020 | 39.27 | 39.76 | 38.82 | 38.97 | 268,825 | -0.31(-0.79%) |
Feb 14, 2020 | 38.74 | 39.37 | 38.65 | 39.28 | 194,301 | +0.64(+1.65%) |
Feb 13, 2020 | 37.69 | 38.74 | 37.69 | 38.64 | 392,080 | +0.84(+2.21%) |
Feb 12, 2020 | 38.17 | 38.17 | 37.56 | 37.81 | 168,573 | -0.16(-0.43%) |
Feb 11, 2020 | 37.89 | 38.14 | 37.74 | 37.97 | 114,593 | +0.22(+0.57%) |
Feb 10, 2020 | 37.82 | 38.07 | 37.45 | 37.76 | 145,728 | -0.19(-0.50%) |
Feb 07, 2020 | 39.23 | 39.23 | 37.81 | 37.94 | 167,868 | -1.44(-3.66%) |
Feb 06, 2020 | 39.52 | 39.88 | 38.82 | 39.39 | 241,741 | +0.38(+0.97%) |
Feb 05, 2020 | 38.33 | 39.02 | 38.16 | 39.01 | 168,891 | +1.14(+3.01%) |
Feb 04, 2020 | 37.85 | 38.08 | 37.69 | 37.87 | 133,224 | +0.35(+0.94%) |