Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.15 | 31.54 | 30.83 | 31.25 | 4,700 | -0.60(-1.88%) |
Apr 29, 2020 | 31.98 | 31.98 | 31.66 | 31.85 | 1,268 | +1.26(+4.11%) |
Apr 28, 2020 | 30.43 | 30.59 | 30.43 | 30.59 | 2,182 | +0.08(+0.25%) |
Apr 27, 2020 | 30.24 | 30.52 | 30.24 | 30.52 | 279 | +0.76(+2.56%) |
Apr 24, 2020 | 29.71 | 29.75 | 29.63 | 29.75 | 1,460 | +0.28(+0.97%) |
Apr 23, 2020 | 29.89 | 29.89 | 29.45 | 29.47 | 1,985 | -0.08(-0.29%) |
Apr 22, 2020 | 29.38 | 29.55 | 29.38 | 29.55 | 487 | +0.30(+1.04%) |
Apr 21, 2020 | 29.04 | 29.44 | 29.00 | 29.25 | 1,819 | -0.54(-1.82%) |
Apr 20, 2020 | 29.97 | 30.41 | 29.69 | 29.79 | 1,448 | -0.45(-1.49%) |
Apr 17, 2020 | 29.80 | 30.30 | 29.64 | 30.24 | 2,807 | +1.15(+3.95%) |
Apr 16, 2020 | 29.03 | 29.27 | 29.03 | 29.10 | 992 | -0.37(-1.27%) |
Apr 15, 2020 | 29.46 | 29.55 | 29.19 | 29.47 | 3,001 | -0.95(-3.12%) |
Apr 14, 2020 | 30.31 | 30.57 | 30.20 | 30.42 | 4,849 | +0.08(+0.25%) |
Apr 13, 2020 | 29.70 | 30.34 | 29.66 | 30.34 | 3,972 | -0.13(-0.42%) |
Apr 09, 2020 | 30.22 | 30.53 | 30.10 | 30.47 | 4,941 | +1.16(+3.95%) |
Apr 08, 2020 | 29.20 | 29.48 | 29.03 | 29.31 | 8,720 | +0.17(+0.60%) |
Apr 07, 2020 | 29.69 | 29.69 | 28.83 | 29.14 | 11,066 | +0.54(+1.90%) |
Apr 06, 2020 | 27.95 | 28.78 | 27.95 | 28.60 | 5,605 | +1.71(+6.34%) |
Apr 03, 2020 | 27.01 | 27.01 | 26.59 | 26.89 | 3,032 | -0.32(-1.19%) |
Apr 02, 2020 | 26.85 | 27.42 | 26.50 | 27.22 | 43,526 | +0.26(+0.96%) |
Apr 01, 2020 | 27.18 | 27.18 | 26.52 | 26.96 | 4,700 | -0.91(-3.27%) |
Mar 31, 2020 | 27.79 | 28.29 | 27.56 | 27.87 | 20,266 | +0.11(+0.40%) |
Mar 30, 2020 | 27.14 | 27.76 | 27.14 | 27.76 | 19,153 | +0.56(+2.06%) |
Mar 27, 2020 | 27.30 | 28.19 | 26.89 | 27.20 | 81,767 | -1.52(-5.29%) |
Mar 26, 2020 | 27.60 | 28.72 | 27.60 | 28.72 | 6,994 | +0.87(+3.12%) |
Mar 25, 2020 | 26.96 | 28.03 | 26.90 | 27.85 | 6,675 | +0.92(+3.42%) |
Mar 24, 2020 | 26.13 | 27.07 | 26.13 | 26.93 | 9,113 | +2.50(+10.24%) |
Mar 23, 2020 | 24.41 | 24.84 | 24.14 | 24.43 | 7,667 | +0.41(+1.71%) |
Mar 20, 2020 | 24.67 | 25.12 | 23.28 | 24.02 | 12,579 | +0.27(+1.14%) |
Mar 19, 2020 | 22.94 | 23.97 | 22.94 | 23.75 | 3,612 | +0.90(+3.94%) |
Mar 18, 2020 | 23.42 | 23.99 | 21.71 | 22.85 | 11,549 | -2.26(-8.99%) |
Mar 17, 2020 | 24.80 | 25.42 | 24.25 | 25.10 | 35,810 | +0.18(+0.73%) |
Mar 16, 2020 | 24.19 | 25.70 | 24.04 | 24.92 | 70,593 | -3.03(-10.84%) |
Mar 13, 2020 | 28.70 | 28.70 | 26.73 | 27.95 | 52,003 | +0.98(+3.62%) |
Mar 12, 2020 | 28.13 | 28.19 | 26.91 | 26.97 | 15,915 | -3.78(-12.30%) |
Mar 11, 2020 | 31.61 | 31.61 | 30.65 | 30.76 | 6,906 | -1.89(-5.79%) |
Mar 10, 2020 | 32.76 | 32.76 | 31.59 | 32.65 | 67,718 | +0.79(+2.47%) |
Mar 09, 2020 | 32.06 | 35.41 | 31.73 | 31.86 | 12,760 | -2.69(-7.78%) |
Mar 06, 2020 | 34.08 | 34.84 | 34.08 | 34.55 | 12,242 | -0.49(-1.40%) |
Mar 05, 2020 | 35.14 | 35.51 | 34.81 | 35.04 | 5,022 | -1.02(-2.82%) |
Mar 04, 2020 | 35.68 | 36.36 | 35.43 | 36.05 | 84,626 | +1.02(+2.92%) |
Mar 03, 2020 | 35.80 | 35.80 | 34.78 | 35.03 | 9,906 | -0.30(-0.84%) |
Mar 02, 2020 | 34.59 | 35.33 | 34.42 | 35.33 | 14,422 | +0.69(+1.98%) |
Feb 28, 2020 | 34.06 | 34.82 | 34.06 | 34.64 | 85,137 | -0.60(-1.71%) |
Feb 27, 2020 | 35.96 | 35.96 | 35.24 | 35.24 | 2,515 | -1.10(-3.02%) |
Feb 26, 2020 | 36.59 | 36.59 | 36.23 | 36.34 | 1,554 | -0.39(-1.07%) |
Feb 25, 2020 | 36.88 | 37.02 | 36.48 | 36.73 | 6,908 | -0.66(-1.76%) |
Feb 24, 2020 | 37.03 | 37.59 | 37.03 | 37.39 | 6,600 | -1.64(-4.21%) |
Feb 21, 2020 | 39.10 | 39.10 | 38.94 | 39.04 | 1,347 | -0.35(-0.90%) |
Feb 20, 2020 | 39.52 | 39.52 | 39.39 | 39.39 | 845 | -0.21(-0.52%) |
Feb 19, 2020 | 39.56 | 39.63 | 39.46 | 39.60 | 3,447 | +0.25(+0.62%) |
Feb 18, 2020 | 39.36 | 39.44 | 39.35 | 39.35 | 3,385 | -0.29(-0.73%) |
Feb 14, 2020 | 39.65 | 39.65 | 39.58 | 39.64 | 1,010 | +0.01(+0.02%) |
Feb 13, 2020 | 39.44 | 39.68 | 39.44 | 39.63 | 1,228 | -0.11(-0.28%) |
Feb 12, 2020 | 39.65 | 39.79 | 39.65 | 39.74 | 3,150 | +0.24(+0.60%) |
Feb 11, 2020 | 39.34 | 39.57 | 39.34 | 39.50 | 1,763 | +0.46(+1.18%) |
Feb 10, 2020 | 38.96 | 39.04 | 38.96 | 39.04 | 1,100 | +0.09(+0.23%) |
Feb 07, 2020 | 39.17 | 39.17 | 38.95 | 38.95 | 2,021 | -0.53(-1.33%) |
Feb 06, 2020 | 39.62 | 39.65 | 39.46 | 39.48 | 4,712 | +0.04(+0.11%) |
Feb 05, 2020 | 39.41 | 39.52 | 39.33 | 39.43 | 4,345 | +0.49(+1.25%) |
Feb 04, 2020 | 38.90 | 38.98 | 38.90 | 38.95 | 1,153 | +0.57(+1.48%) |