Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.31 | 33.53 | 32.86 | 32.87 | 105,072 | -0.65(-1.93%) |
Apr 29, 2020 | 33.87 | 33.87 | 33.33 | 33.52 | 259,365 | +0.19(+0.58%) |
Apr 28, 2020 | 34.87 | 34.87 | 33.21 | 33.33 | 277,101 | -0.96(-2.80%) |
Apr 27, 2020 | 34.64 | 34.75 | 34.17 | 34.29 | 380,160 | +0.78(+2.33%) |
Apr 24, 2020 | 32.94 | 33.51 | 32.72 | 33.51 | 99,900 | +0.79(+2.41%) |
Apr 23, 2020 | 32.78 | 33.30 | 32.67 | 32.72 | 153,483 | +0.22(+0.68%) |
Apr 22, 2020 | 32.59 | 32.66 | 32.23 | 32.50 | 45,105 | +0.68(+2.15%) |
Apr 21, 2020 | 32.99 | 33.20 | 31.56 | 31.81 | 94,977 | -1.44(-4.32%) |
Apr 20, 2020 | 32.52 | 33.82 | 32.52 | 33.25 | 129,840 | +0.62(+1.90%) |
Apr 17, 2020 | 32.43 | 32.66 | 31.74 | 32.63 | 196,500 | +1.13(+3.58%) |
Apr 16, 2020 | 31.18 | 31.58 | 30.97 | 31.50 | 55,026 | +0.71(+2.30%) |
Apr 15, 2020 | 30.46 | 31.04 | 30.39 | 30.80 | 153,012 | -0.21(-0.67%) |
Apr 14, 2020 | 30.24 | 31.03 | 30.24 | 31.00 | 150,108 | +1.24(+4.18%) |
Apr 13, 2020 | 29.75 | 29.77 | 29.27 | 29.76 | 55,995 | +0.08(+0.25%) |
Apr 09, 2020 | 29.59 | 29.72 | 29.23 | 29.68 | 101,400 | +0.53(+1.81%) |
Apr 08, 2020 | 28.06 | 29.22 | 27.95 | 29.16 | 130,437 | +1.07(+3.82%) |
Apr 07, 2020 | 29.61 | 29.61 | 28.07 | 28.08 | 56,013 | -0.87(-3.01%) |
Apr 06, 2020 | 28.48 | 29.06 | 28.31 | 28.96 | 357,807 | +1.20(+4.32%) |
Apr 03, 2020 | 27.90 | 28.06 | 27.41 | 27.76 | 131,700 | -0.16(-0.58%) |
Apr 02, 2020 | 27.14 | 28.02 | 27.09 | 27.92 | 41,004 | +0.78(+2.86%) |
Apr 01, 2020 | 27.56 | 28.15 | 26.98 | 27.14 | 45,756 | -1.28(-4.49%) |
Mar 31, 2020 | 28.97 | 28.97 | 27.89 | 28.42 | 40,191 | -0.53(-1.84%) |
Mar 30, 2020 | 28.28 | 28.96 | 28.10 | 28.95 | 162,477 | +0.80(+2.84%) |
Mar 27, 2020 | 27.91 | 28.83 | 27.80 | 28.15 | 102,000 | -0.46(-1.61%) |
Mar 26, 2020 | 27.18 | 28.61 | 27.18 | 28.61 | 136,305 | +1.54(+5.70%) |
Mar 25, 2020 | 27.00 | 27.84 | 26.79 | 27.07 | 691,611 | -0.03(-0.11%) |
Mar 24, 2020 | 26.62 | 27.20 | 26.22 | 27.10 | 578,097 | +1.78(+7.02%) |
Mar 23, 2020 | 25.25 | 25.52 | 24.46 | 25.32 | 68,085 | +0.17(+0.70%) |
Mar 20, 2020 | 25.85 | 26.35 | 25.01 | 25.15 | 76,500 | -0.29(-1.14%) |
Mar 19, 2020 | 24.19 | 25.69 | 23.93 | 25.44 | 107,721 | +1.33(+5.53%) |
Mar 18, 2020 | 23.39 | 24.76 | 23.14 | 24.10 | 96,423 | -0.73(-2.94%) |
Mar 17, 2020 | 24.28 | 25.30 | 23.33 | 24.83 | 89,934 | +0.89(+3.74%) |
Mar 16, 2020 | 24.77 | 25.71 | 23.88 | 23.94 | 43,008 | -3.84(-13.84%) |
Mar 13, 2020 | 27.91 | 27.91 | 25.22 | 27.78 | 105,000 | +1.35(+5.12%) |
Mar 12, 2020 | 27.25 | 27.58 | 25.83 | 26.43 | 136,425 | -2.46(-8.50%) |
Mar 11, 2020 | 30.03 | 30.19 | 28.49 | 28.89 | 36,972 | -1.71(-5.60%) |
Mar 10, 2020 | 30.55 | 30.60 | 28.95 | 30.60 | 138,636 | +0.94(+3.16%) |
Mar 09, 2020 | 29.46 | 30.53 | 28.90 | 29.66 | 108,639 | -2.00(-6.32%) |
Mar 06, 2020 | 31.68 | 31.95 | 30.97 | 31.66 | 142,200 | -0.77(-2.38%) |
Mar 05, 2020 | 32.19 | 33.06 | 32.17 | 32.44 | 36,501 | -0.49(-1.49%) |
Mar 04, 2020 | 32.28 | 32.94 | 32.16 | 32.93 | 83,409 | +1.29(+4.08%) |
Mar 03, 2020 | 32.58 | 32.86 | 31.28 | 31.64 | 82,335 | -0.80(-2.47%) |
Mar 02, 2020 | 31.42 | 32.44 | 31.00 | 32.44 | 82,224 | +2.09(+6.88%) |
Feb 28, 2020 | 30.06 | 30.35 | 29.47 | 30.35 | 51,000 | -0.32(-1.03%) |
Feb 27, 2020 | 30.57 | 31.38 | 29.98 | 30.67 | 54,453 | -0.12(-0.40%) |
Feb 26, 2020 | 30.85 | 31.43 | 30.58 | 30.79 | 92,817 | +0.01(+0.05%) |
Feb 25, 2020 | 31.61 | 31.61 | 30.67 | 30.78 | 22,797 | -0.62(-1.98%) |
Feb 24, 2020 | 31.15 | 31.69 | 31.15 | 31.40 | 87,237 | -1.15(-3.52%) |
Feb 21, 2020 | 32.81 | 32.81 | 32.38 | 32.54 | 24,600 | -0.44(-1.32%) |
Feb 20, 2020 | 32.99 | 33.01 | 32.46 | 32.98 | 14,739 | -0.22(-0.68%) |
Feb 19, 2020 | 33.08 | 33.37 | 33.05 | 33.20 | 29,352 | +0.16(+0.47%) |
Feb 18, 2020 | 32.77 | 33.05 | 32.66 | 33.05 | 33,438 | +0.24(+0.74%) |
Feb 14, 2020 | 32.68 | 32.83 | 32.57 | 32.80 | 24,300 | +0.23(+0.69%) |
Feb 13, 2020 | 32.40 | 32.81 | 32.22 | 32.58 | 27,426 | +0.19(+0.59%) |
Feb 12, 2020 | 32.40 | 32.43 | 32.28 | 32.39 | 411,660 | +0.12(+0.36%) |
Feb 11, 2020 | 32.38 | 32.39 | 32.11 | 32.27 | 27,030 | +0.12(+0.36%) |
Feb 10, 2020 | 31.51 | 32.21 | 31.51 | 32.16 | 34,023 | +0.67(+2.14%) |
Feb 07, 2020 | 31.72 | 31.72 | 31.38 | 31.48 | 39,600 | -0.32(-1.00%) |
Feb 06, 2020 | 31.92 | 31.92 | 31.73 | 31.80 | 75,489 | +0.00(+0.00%) |
Feb 05, 2020 | 32.11 | 32.23 | 31.68 | 31.80 | 76,863 | +0.03(+0.08%) |
Feb 04, 2020 | 31.55 | 31.83 | 31.39 | 31.78 | 216,417 | +0.72(+2.32%) |