Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.27 | 30.51 | 30.20 | 30.27 | 8,896 | -0.37(-1.20%) |
Apr 29, 2020 | 30.29 | 30.78 | 30.15 | 30.64 | 5,224 | +1.00(+3.39%) |
Apr 28, 2020 | 30.31 | 30.31 | 29.47 | 29.64 | 3,277 | -0.21(-0.70%) |
Apr 27, 2020 | 29.67 | 29.94 | 29.37 | 29.84 | 3,903 | +0.55(+1.89%) |
Apr 24, 2020 | 28.69 | 29.37 | 28.69 | 29.29 | 2,078 | +0.50(+1.74%) |
Apr 23, 2020 | 29.10 | 29.13 | 28.68 | 28.79 | 3,940 | +0.06(+0.21%) |
Apr 22, 2020 | 28.33 | 28.81 | 28.32 | 28.73 | 2,913 | +0.75(+2.67%) |
Apr 21, 2020 | 28.10 | 28.48 | 27.79 | 27.98 | 3,726 | -1.06(-3.64%) |
Apr 20, 2020 | 29.06 | 29.19 | 28.77 | 29.04 | 5,839 | -0.10(-0.33%) |
Apr 17, 2020 | 28.68 | 29.18 | 28.68 | 29.14 | 4,156 | +0.69(+2.42%) |
Apr 16, 2020 | 28.55 | 28.55 | 28.07 | 28.45 | 4,383 | +0.18(+0.63%) |
Apr 15, 2020 | 28.19 | 28.38 | 27.92 | 28.27 | 5,072 | -0.51(-1.76%) |
Apr 14, 2020 | 28.29 | 28.86 | 28.29 | 28.78 | 6,219 | +0.85(+3.03%) |
Apr 13, 2020 | 27.97 | 28.09 | 27.54 | 27.93 | 12,797 | -0.21(-0.75%) |
Apr 09, 2020 | 28.34 | 28.50 | 27.99 | 28.14 | 3,949 | +0.51(+1.84%) |
Apr 08, 2020 | 26.92 | 27.64 | 26.73 | 27.63 | 4,387 | +0.97(+3.63%) |
Apr 07, 2020 | 27.84 | 27.85 | 26.66 | 26.66 | 5,780 | +0.09(+0.32%) |
Apr 06, 2020 | 25.55 | 26.58 | 25.52 | 26.58 | 8,458 | +1.99(+8.10%) |
Apr 03, 2020 | 25.15 | 25.15 | 24.27 | 24.59 | 2,494 | -0.47(-1.86%) |
Apr 02, 2020 | 24.43 | 25.11 | 24.43 | 25.05 | 5,889 | +0.19(+0.77%) |
Apr 01, 2020 | 24.91 | 25.29 | 24.57 | 24.86 | 3,667 | -1.26(-4.81%) |
Mar 31, 2020 | 26.09 | 26.50 | 26.05 | 26.12 | 5,062 | -0.36(-1.37%) |
Mar 30, 2020 | 25.98 | 26.52 | 25.07 | 26.48 | 9,331 | +0.55(+2.13%) |
Mar 27, 2020 | 26.31 | 26.31 | 25.63 | 25.93 | 5,819 | -0.94(-3.49%) |
Mar 26, 2020 | 25.65 | 26.86 | 25.65 | 26.86 | 6,044 | +1.31(+5.14%) |
Mar 25, 2020 | 25.37 | 26.24 | 24.68 | 25.55 | 31,601 | +0.84(+3.41%) |
Mar 24, 2020 | 23.68 | 24.82 | 23.68 | 24.71 | 11,356 | +2.09(+9.23%) |
Mar 23, 2020 | 23.09 | 23.17 | 21.97 | 22.62 | 25,656 | -0.50(-2.17%) |
Mar 20, 2020 | 23.90 | 24.45 | 23.12 | 23.12 | 18,913 | -0.67(-2.81%) |
Mar 19, 2020 | 22.90 | 24.11 | 22.42 | 23.79 | 4,529 | +0.62(+2.66%) |
Mar 18, 2020 | 22.11 | 23.39 | 21.65 | 23.18 | 18,845 | -1.39(-5.67%) |
Mar 17, 2020 | 23.92 | 24.74 | 23.43 | 24.57 | 8,968 | +0.75(+3.13%) |
Mar 16, 2020 | 21.74 | 25.31 | 21.74 | 23.82 | 11,180 | -3.33(-12.27%) |
Mar 13, 2020 | 26.26 | 27.16 | 25.22 | 27.16 | 10,184 | +1.70(+6.67%) |
Mar 12, 2020 | 24.32 | 26.96 | 23.99 | 25.46 | 16,758 | -2.70(-9.58%) |
Mar 11, 2020 | 28.66 | 28.86 | 27.84 | 28.16 | 6,675 | -1.48(-4.98%) |
Mar 10, 2020 | 29.34 | 29.63 | 28.50 | 29.63 | 6,943 | +1.15(+4.04%) |
Mar 09, 2020 | 27.85 | 29.46 | 26.91 | 28.48 | 19,130 | -2.50(-8.08%) |
Mar 06, 2020 | 30.82 | 31.04 | 30.38 | 30.99 | 6,131 | -0.59(-1.87%) |
Mar 05, 2020 | 31.76 | 32.20 | 31.35 | 31.58 | 4,939 | -1.24(-3.79%) |
Mar 04, 2020 | 31.98 | 32.87 | 31.98 | 32.82 | 6,793 | +1.14(+3.59%) |
Mar 03, 2020 | 32.55 | 32.74 | 30.08 | 31.69 | 4,626 | -0.68(-2.11%) |
Mar 02, 2020 | 31.24 | 32.37 | 31.07 | 32.37 | 12,648 | +1.28(+4.12%) |
Feb 28, 2020 | 30.42 | 31.22 | 30.32 | 31.09 | 19,017 | -0.62(-1.96%) |
Feb 27, 2020 | 32.11 | 32.52 | 31.62 | 31.71 | 9,135 | -1.17(-3.55%) |
Feb 26, 2020 | 33.03 | 33.55 | 32.82 | 32.88 | 27,122 | -0.20(-0.61%) |
Feb 25, 2020 | 34.26 | 34.28 | 33.08 | 33.08 | 23,223 | -1.28(-3.72%) |
Feb 24, 2020 | 34.12 | 34.44 | 34.04 | 34.36 | 20,019 | -0.89(-2.52%) |
Feb 21, 2020 | 35.50 | 35.54 | 35.25 | 35.25 | 5,611 | -0.46(-1.29%) |
Feb 20, 2020 | 35.76 | 35.90 | 35.58 | 35.71 | 7,276 | -0.18(-0.51%) |
Feb 19, 2020 | 35.94 | 36.00 | 35.84 | 35.89 | 2,532 | +0.13(+0.37%) |
Feb 18, 2020 | 35.64 | 35.85 | 35.64 | 35.76 | 5,858 | +0.01(+0.03%) |
Feb 14, 2020 | 35.87 | 35.87 | 35.68 | 35.75 | 1,870 | -0.19(-0.54%) |
Feb 13, 2020 | 35.86 | 36.02 | 35.86 | 35.94 | 1,852 | -0.19(-0.53%) |
Feb 12, 2020 | 35.89 | 36.14 | 35.89 | 36.13 | 2,683 | +0.31(+0.86%) |
Feb 11, 2020 | 35.74 | 35.88 | 35.63 | 35.83 | 2,640 | +0.34(+0.95%) |
Feb 10, 2020 | 35.33 | 35.54 | 35.13 | 35.49 | 7,190 | +0.20(+0.57%) |
Feb 07, 2020 | 35.39 | 35.43 | 35.27 | 35.28 | 3,533 | -0.25(-0.70%) |
Feb 06, 2020 | 35.63 | 35.72 | 35.45 | 35.53 | 3,903 | +0.16(+0.46%) |
Feb 05, 2020 | 35.44 | 35.56 | 35.30 | 35.37 | 3,028 | +0.04(+0.12%) |
Feb 04, 2020 | 35.00 | 35.40 | 35.00 | 35.33 | 1,666 | +0.63(+1.82%) |