Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.30 | 32.33 | 31.77 | 32.01 | 95,155 | -0.14(-0.42%) |
Apr 29, 2020 | 31.70 | 32.43 | 31.70 | 32.14 | 187,223 | +1.41(+4.59%) |
Apr 28, 2020 | 31.64 | 31.64 | 30.68 | 30.73 | 276,676 | -0.48(-1.55%) |
Apr 27, 2020 | 31.23 | 31.33 | 31.12 | 31.22 | 90,954 | +0.31(+1.00%) |
Apr 24, 2020 | 30.55 | 30.91 | 30.25 | 30.91 | 67,589 | +0.36(+1.17%) |
Apr 23, 2020 | 30.46 | 30.93 | 30.36 | 30.55 | 124,979 | +0.26(+0.86%) |
Apr 22, 2020 | 30.24 | 30.48 | 30.07 | 30.29 | 68,676 | +0.70(+2.35%) |
Apr 21, 2020 | 30.24 | 30.24 | 29.38 | 29.59 | 181,017 | -0.91(-2.98%) |
Apr 20, 2020 | 30.66 | 30.90 | 30.43 | 30.50 | 110,694 | -0.23(-0.75%) |
Apr 17, 2020 | 31.00 | 31.00 | 30.38 | 30.73 | 142,113 | +0.46(+1.53%) |
Apr 16, 2020 | 30.43 | 30.43 | 29.91 | 30.27 | 348,984 | +0.14(+0.45%) |
Apr 15, 2020 | 29.99 | 30.38 | 29.81 | 30.13 | 107,001 | -0.33(-1.08%) |
Apr 14, 2020 | 30.15 | 30.62 | 29.95 | 30.46 | 166,098 | +0.90(+3.05%) |
Apr 13, 2020 | 29.61 | 29.61 | 28.95 | 29.56 | 177,692 | +0.00(+0.00%) |
Apr 09, 2020 | 29.63 | 29.86 | 29.28 | 29.56 | 215,395 | +0.29(+0.99%) |
Apr 08, 2020 | 28.99 | 29.38 | 28.71 | 29.27 | 98,701 | +0.64(+2.23%) |
Apr 07, 2020 | 29.32 | 29.34 | 28.58 | 28.64 | 141,496 | +0.24(+0.85%) |
Apr 06, 2020 | 27.63 | 28.51 | 27.46 | 28.39 | 177,761 | +1.81(+6.80%) |
Apr 03, 2020 | 27.03 | 27.19 | 26.27 | 26.59 | 356,163 | -0.67(-2.45%) |
Apr 02, 2020 | 26.83 | 27.37 | 26.77 | 27.25 | 107,594 | +0.43(+1.62%) |
Apr 01, 2020 | 27.25 | 27.44 | 26.62 | 26.82 | 110,514 | -1.23(-4.37%) |
Mar 31, 2020 | 28.09 | 28.55 | 27.87 | 28.05 | 95,596 | -0.08(-0.27%) |
Mar 30, 2020 | 27.55 | 28.18 | 27.25 | 28.12 | 298,906 | +0.75(+2.75%) |
Mar 27, 2020 | 27.68 | 28.04 | 27.16 | 27.37 | 119,963 | -1.03(-3.64%) |
Mar 26, 2020 | 27.24 | 28.49 | 27.12 | 28.40 | 234,263 | +1.51(+5.60%) |
Mar 25, 2020 | 27.39 | 28.06 | 26.42 | 26.90 | 290,119 | -0.21(-0.78%) |
Mar 24, 2020 | 26.65 | 27.12 | 26.39 | 27.11 | 204,871 | +1.76(+6.94%) |
Mar 23, 2020 | 25.36 | 25.84 | 24.56 | 25.35 | 300,415 | -0.15(-0.57%) |
Mar 20, 2020 | 27.05 | 27.11 | 25.45 | 25.50 | 210,323 | -1.17(-4.39%) |
Mar 19, 2020 | 25.88 | 27.40 | 25.44 | 26.67 | 242,618 | +0.71(+2.75%) |
Mar 18, 2020 | 25.79 | 26.33 | 24.49 | 25.95 | 207,081 | -1.16(-4.26%) |
Mar 17, 2020 | 26.41 | 27.40 | 25.75 | 27.11 | 361,681 | +1.06(+4.07%) |
Mar 16, 2020 | 26.56 | 27.68 | 25.78 | 26.05 | 237,327 | -3.24(-11.05%) |
Mar 13, 2020 | 28.42 | 29.35 | 27.12 | 29.29 | 303,419 | +2.32(+8.61%) |
Mar 12, 2020 | 27.64 | 28.74 | 26.58 | 26.96 | 1,148,231 | -2.76(-9.30%) |
Mar 11, 2020 | 30.50 | 30.56 | 29.34 | 29.73 | 201,471 | -1.44(-4.63%) |
Mar 10, 2020 | 30.73 | 31.19 | 29.61 | 31.17 | 222,150 | +1.35(+4.52%) |
Mar 09, 2020 | 30.08 | 31.12 | 29.77 | 29.82 | 393,253 | -2.20(-6.86%) |
Mar 06, 2020 | 31.64 | 32.14 | 31.27 | 32.02 | 219,724 | -0.48(-1.48%) |
Mar 05, 2020 | 33.06 | 33.15 | 32.27 | 32.50 | 165,055 | -1.21(-3.60%) |
Mar 04, 2020 | 33.18 | 33.72 | 32.84 | 33.72 | 247,928 | +1.12(+3.43%) |
Mar 03, 2020 | 33.75 | 34.12 | 32.46 | 32.60 | 142,718 | -1.06(-3.15%) |
Mar 02, 2020 | 32.95 | 33.67 | 32.42 | 33.66 | 211,483 | +0.96(+2.95%) |
Feb 28, 2020 | 31.60 | 32.69 | 31.47 | 32.69 | 312,764 | +0.07(+0.21%) |
Feb 27, 2020 | 33.16 | 33.73 | 32.63 | 32.63 | 499,334 | -1.35(-3.97%) |
Feb 26, 2020 | 34.20 | 34.65 | 33.81 | 33.98 | 130,371 | -0.17(-0.51%) |
Feb 25, 2020 | 35.20 | 35.24 | 34.04 | 34.15 | 200,444 | -0.86(-2.45%) |
Feb 24, 2020 | 35.01 | 35.31 | 34.81 | 35.01 | 185,957 | -1.16(-3.20%) |
Feb 21, 2020 | 36.64 | 36.64 | 36.08 | 36.16 | 96,051 | -0.52(-1.42%) |
Feb 20, 2020 | 36.82 | 36.92 | 36.38 | 36.68 | 89,402 | -0.19(-0.52%) |
Feb 19, 2020 | 36.84 | 37.02 | 36.74 | 36.87 | 76,045 | +0.13(+0.37%) |
Feb 18, 2020 | 36.50 | 36.80 | 36.50 | 36.74 | 77,556 | +0.21(+0.58%) |
Feb 14, 2020 | 36.57 | 36.59 | 36.39 | 36.53 | 57,838 | -0.02(-0.06%) |
Feb 13, 2020 | 36.37 | 36.67 | 36.30 | 36.55 | 103,399 | +0.06(+0.16%) |
Feb 12, 2020 | 36.30 | 36.55 | 36.29 | 36.49 | 67,489 | +0.33(+0.91%) |
Feb 11, 2020 | 36.24 | 36.38 | 36.11 | 36.16 | 110,422 | +0.11(+0.29%) |
Feb 10, 2020 | 35.75 | 36.06 | 35.69 | 36.06 | 105,359 | +0.28(+0.78%) |
Feb 07, 2020 | 35.76 | 35.90 | 35.63 | 35.78 | 90,028 | -0.07(-0.19%) |
Feb 06, 2020 | 35.57 | 35.87 | 35.57 | 35.84 | 100,743 | +0.41(+1.17%) |
Feb 05, 2020 | 35.73 | 35.73 | 35.27 | 35.43 | 106,402 | +0.05(+0.14%) |
Feb 04, 2020 | 35.22 | 35.41 | 34.97 | 35.38 | 141,314 | +0.28(+0.80%) |