Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.73 | 32.73 | 31.95 | 31.95 | 85,213 | -0.66(-2.01%) |
Apr 29, 2020 | 32.87 | 32.87 | 32.57 | 32.60 | 137,734 | -0.07(-0.20%) |
Apr 28, 2020 | 33.01 | 33.09 | 32.55 | 32.67 | 172,433 | +0.07(+0.20%) |
Apr 27, 2020 | 32.63 | 32.80 | 32.45 | 32.60 | 187,999 | +0.58(+1.81%) |
Apr 24, 2020 | 32.16 | 32.28 | 30.14 | 32.02 | 172,895 | +0.73(+2.34%) |
Apr 23, 2020 | 31.76 | 31.87 | 31.11 | 31.29 | 149,064 | +0.16(+0.52%) |
Apr 22, 2020 | 31.19 | 31.36 | 30.98 | 31.13 | 87,337 | +0.36(+1.17%) |
Apr 21, 2020 | 30.94 | 31.00 | 30.55 | 30.77 | 181,675 | -0.37(-1.19%) |
Apr 20, 2020 | 30.82 | 31.49 | 30.79 | 31.14 | 151,769 | +0.32(+1.05%) |
Apr 17, 2020 | 31.33 | 31.33 | 30.70 | 30.82 | 98,647 | +0.39(+1.28%) |
Apr 16, 2020 | 30.81 | 30.81 | 30.22 | 30.43 | 94,551 | -0.40(-1.30%) |
Apr 15, 2020 | 31.09 | 31.09 | 30.43 | 30.83 | 88,194 | -0.89(-2.82%) |
Apr 14, 2020 | 31.38 | 32.10 | 31.38 | 31.72 | 272,317 | -0.27(-0.83%) |
Apr 13, 2020 | 31.57 | 32.29 | 31.38 | 31.99 | 165,307 | +0.09(+0.27%) |
Apr 09, 2020 | 32.51 | 32.64 | 31.44 | 31.90 | 217,592 | -0.12(-0.39%) |
Apr 08, 2020 | 32.12 | 32.48 | 31.79 | 32.02 | 103,305 | -0.37(-1.14%) |
Apr 07, 2020 | 33.59 | 33.84 | 32.31 | 32.40 | 79,378 | -0.07(-0.21%) |
Apr 06, 2020 | 33.14 | 33.26 | 32.31 | 32.46 | 167,294 | +1.66(+5.40%) |
Apr 03, 2020 | 30.99 | 31.05 | 30.21 | 30.80 | 116,841 | +1.26(+4.25%) |
Apr 02, 2020 | 29.03 | 29.61 | 28.81 | 29.54 | 178,406 | +1.53(+5.47%) |
Apr 01, 2020 | 28.36 | 28.70 | 27.92 | 28.01 | 118,347 | -1.01(-3.47%) |
Mar 31, 2020 | 28.72 | 29.26 | 28.72 | 29.02 | 121,719 | +0.30(+1.06%) |
Mar 30, 2020 | 28.40 | 28.92 | 28.20 | 28.72 | 179,527 | +0.76(+2.72%) |
Mar 27, 2020 | 28.05 | 28.30 | 27.85 | 27.96 | 111,688 | -0.74(-2.58%) |
Mar 26, 2020 | 28.48 | 28.84 | 28.17 | 28.70 | 142,035 | -0.25(-0.85%) |
Mar 25, 2020 | 28.88 | 29.47 | 28.57 | 28.94 | 127,676 | -0.20(-0.69%) |
Mar 24, 2020 | 28.70 | 29.15 | 28.06 | 29.14 | 154,603 | +3.05(+11.70%) |
Mar 23, 2020 | 26.50 | 26.60 | 25.73 | 26.09 | 130,869 | -0.69(-2.59%) |
Mar 20, 2020 | 27.78 | 27.84 | 26.67 | 26.79 | 176,997 | +1.33(+5.23%) |
Mar 19, 2020 | 25.65 | 25.98 | 25.35 | 25.45 | 231,043 | -0.87(-3.32%) |
Mar 18, 2020 | 26.88 | 26.88 | 25.76 | 26.33 | 171,759 | -1.78(-6.33%) |
Mar 17, 2020 | 27.96 | 28.48 | 27.48 | 28.11 | 149,837 | +0.42(+1.51%) |
Mar 16, 2020 | 29.51 | 29.67 | 27.69 | 27.69 | 240,451 | -3.34(-10.76%) |
Mar 13, 2020 | 31.19 | 31.19 | 30.17 | 31.03 | 165,534 | +1.06(+3.55%) |
Mar 12, 2020 | 31.02 | 31.02 | 29.78 | 29.96 | 165,534 | -3.35(-10.05%) |
Mar 11, 2020 | 33.78 | 34.17 | 33.19 | 33.31 | 162,723 | -1.75(-4.99%) |
Mar 10, 2020 | 34.80 | 35.12 | 34.12 | 35.06 | 126,389 | +0.73(+2.13%) |
Mar 09, 2020 | 34.46 | 35.01 | 34.15 | 34.33 | 121,100 | -1.32(-3.71%) |
Mar 06, 2020 | 35.79 | 35.90 | 35.50 | 35.65 | 175,840 | -0.54(-1.50%) |
Mar 05, 2020 | 35.92 | 36.59 | 35.92 | 36.19 | 209,115 | -0.43(-1.17%) |
Mar 04, 2020 | 36.20 | 36.67 | 36.11 | 36.62 | 122,274 | +0.75(+2.09%) |
Mar 03, 2020 | 36.28 | 36.62 | 35.74 | 35.87 | 217,515 | -0.74(-2.03%) |
Mar 02, 2020 | 36.29 | 36.65 | 35.95 | 36.61 | 140,733 | +0.60(+1.66%) |
Feb 28, 2020 | 35.56 | 36.16 | 35.11 | 36.01 | 156,174 | +0.16(+0.45%) |
Feb 27, 2020 | 36.60 | 36.60 | 35.70 | 35.85 | 123,012 | -0.87(-2.38%) |
Feb 26, 2020 | 36.92 | 37.02 | 36.56 | 36.72 | 131,495 | +0.59(+1.63%) |
Feb 25, 2020 | 37.07 | 37.07 | 36.04 | 36.13 | 222,862 | -1.42(-3.77%) |
Feb 24, 2020 | 37.93 | 37.94 | 37.40 | 37.55 | 81,472 | -1.20(-3.09%) |
Feb 21, 2020 | 38.69 | 38.99 | 38.53 | 38.75 | 77,824 | +0.14(+0.37%) |
Feb 20, 2020 | 38.60 | 38.77 | 38.48 | 38.60 | 54,834 | +0.00(+0.00%) |
Feb 19, 2020 | 38.52 | 38.94 | 38.52 | 38.60 | 66,028 | +0.32(+0.84%) |
Feb 18, 2020 | 38.20 | 38.31 | 38.14 | 38.28 | 39,090 | +0.05(+0.12%) |
Feb 14, 2020 | 38.22 | 38.32 | 38.08 | 38.23 | 36,703 | +0.20(+0.53%) |
Feb 13, 2020 | 38.16 | 38.22 | 38.03 | 38.03 | 34,129 | -0.43(-1.11%) |
Feb 12, 2020 | 38.29 | 38.51 | 38.22 | 38.46 | 47,066 | +0.28(+0.72%) |
Feb 11, 2020 | 38.19 | 38.39 | 38.13 | 38.19 | 61,449 | +0.06(+0.15%) |
Feb 10, 2020 | 38.09 | 38.25 | 37.97 | 38.13 | 68,041 | -0.14(-0.37%) |
Feb 07, 2020 | 38.48 | 38.50 | 38.25 | 38.27 | 33,653 | -0.08(-0.20%) |
Feb 06, 2020 | 38.22 | 38.44 | 38.14 | 38.35 | 46,672 | +0.88(+2.36%) |
Feb 05, 2020 | 37.63 | 37.67 | 37.28 | 37.46 | 64,889 | +0.00(+0.00%) |
Feb 04, 2020 | 37.36 | 37.57 | 37.14 | 37.46 | 91,688 | +0.25(+0.66%) |