Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.34 | 31.38 | 31.05 | 31.10 | 19,222 | -0.49(-1.54%) |
Apr 29, 2020 | 31.02 | 31.70 | 30.91 | 31.59 | 20,564 | +1.06(+3.48%) |
Apr 28, 2020 | 30.80 | 30.89 | 30.32 | 30.53 | 22,777 | +0.20(+0.65%) |
Apr 27, 2020 | 29.96 | 30.43 | 29.96 | 30.33 | 9,010 | +0.82(+2.79%) |
Apr 24, 2020 | 29.39 | 29.56 | 29.17 | 29.51 | 10,381 | +0.37(+1.26%) |
Apr 23, 2020 | 29.09 | 29.52 | 29.09 | 29.14 | 9,630 | +0.07(+0.24%) |
Apr 22, 2020 | 28.90 | 29.13 | 28.88 | 29.07 | 11,959 | +0.52(+1.80%) |
Apr 21, 2020 | 29.03 | 29.06 | 28.47 | 28.55 | 21,696 | -0.72(-2.47%) |
Apr 20, 2020 | 29.24 | 29.71 | 29.15 | 29.28 | 20,807 | -0.20(-0.67%) |
Apr 17, 2020 | 29.18 | 29.53 | 29.14 | 29.48 | 20,662 | +0.72(+2.52%) |
Apr 16, 2020 | 28.53 | 28.75 | 28.30 | 28.75 | 32,949 | +0.43(+1.51%) |
Apr 15, 2020 | 28.42 | 28.52 | 28.20 | 28.33 | 12,497 | -0.83(-2.84%) |
Apr 14, 2020 | 28.78 | 29.18 | 28.59 | 29.15 | 25,945 | +0.96(+3.42%) |
Apr 13, 2020 | 28.29 | 28.29 | 27.78 | 28.19 | 12,675 | -0.07(-0.24%) |
Apr 09, 2020 | 28.38 | 28.71 | 28.06 | 28.26 | 67,934 | +0.34(+1.21%) |
Apr 08, 2020 | 27.50 | 28.03 | 27.33 | 27.92 | 24,990 | +0.65(+2.38%) |
Apr 07, 2020 | 28.11 | 28.17 | 27.25 | 27.27 | 16,080 | +0.18(+0.68%) |
Apr 06, 2020 | 26.14 | 27.13 | 26.13 | 27.09 | 26,227 | +2.04(+8.16%) |
Apr 03, 2020 | 25.44 | 25.62 | 24.91 | 25.04 | 77,711 | -0.68(-2.66%) |
Apr 02, 2020 | 25.29 | 25.81 | 25.29 | 25.73 | 12,820 | +0.18(+0.72%) |
Apr 01, 2020 | 26.04 | 26.17 | 25.48 | 25.54 | 18,790 | -1.44(-5.33%) |
Mar 31, 2020 | 27.14 | 27.42 | 26.82 | 26.98 | 30,152 | -0.13(-0.50%) |
Mar 30, 2020 | 26.68 | 27.14 | 26.48 | 27.11 | 17,608 | +0.57(+2.13%) |
Mar 27, 2020 | 26.56 | 27.09 | 26.29 | 26.55 | 18,646 | -0.76(-2.80%) |
Mar 26, 2020 | 26.26 | 27.31 | 26.24 | 27.31 | 91,494 | +1.40(+5.39%) |
Mar 25, 2020 | 25.74 | 26.70 | 25.26 | 25.92 | 34,983 | +0.42(+1.66%) |
Mar 24, 2020 | 24.71 | 25.54 | 24.71 | 25.49 | 23,793 | +2.24(+9.65%) |
Mar 23, 2020 | 23.08 | 23.61 | 22.67 | 23.25 | 23,624 | -0.04(-0.19%) |
Mar 20, 2020 | 23.98 | 24.65 | 23.29 | 23.29 | 13,716 | -0.32(-1.34%) |
Mar 19, 2020 | 22.49 | 23.87 | 22.43 | 23.61 | 31,181 | +0.73(+3.19%) |
Mar 18, 2020 | 23.10 | 23.64 | 22.32 | 22.88 | 21,419 | -1.84(-7.43%) |
Mar 17, 2020 | 24.30 | 24.88 | 23.56 | 24.72 | 19,970 | +1.13(+4.79%) |
Mar 16, 2020 | 24.03 | 25.08 | 23.59 | 23.59 | 29,529 | -3.17(-11.86%) |
Mar 13, 2020 | 26.42 | 26.79 | 24.94 | 26.76 | 32,174 | +1.73(+6.89%) |
Mar 12, 2020 | 25.79 | 26.06 | 24.89 | 25.03 | 92,509 | -3.12(-11.07%) |
Mar 11, 2020 | 28.82 | 28.85 | 27.83 | 28.15 | 10,856 | -1.33(-4.53%) |
Mar 10, 2020 | 29.42 | 29.50 | 28.48 | 29.49 | 31,294 | +1.98(+7.21%) |
Mar 09, 2020 | 29.05 | 29.57 | 26.77 | 27.50 | 28,528 | -3.58(-11.52%) |
Mar 06, 2020 | 30.83 | 31.23 | 30.53 | 31.09 | 28,442 | -0.82(-2.57%) |
Mar 05, 2020 | 31.97 | 32.35 | 31.71 | 31.90 | 12,630 | -0.88(-2.68%) |
Mar 04, 2020 | 32.33 | 32.92 | 32.14 | 32.78 | 12,190 | +0.82(+2.56%) |
Mar 03, 2020 | 32.72 | 33.17 | 31.62 | 31.96 | 71,916 | -0.55(-1.69%) |
Mar 02, 2020 | 32.03 | 32.52 | 31.53 | 32.52 | 32,827 | +0.89(+2.81%) |
Feb 28, 2020 | 30.76 | 31.69 | 30.76 | 31.63 | 30,560 | -0.28(-0.89%) |
Feb 27, 2020 | 32.80 | 32.82 | 31.89 | 31.91 | 43,448 | -1.44(-4.32%) |
Feb 26, 2020 | 33.34 | 33.90 | 33.16 | 33.35 | 50,692 | +0.06(+0.19%) |
Feb 25, 2020 | 34.35 | 34.38 | 33.17 | 33.29 | 22,453 | -0.82(-2.40%) |
Feb 24, 2020 | 34.27 | 34.30 | 33.67 | 34.11 | 35,504 | -1.34(-3.78%) |
Feb 21, 2020 | 35.86 | 35.86 | 35.32 | 35.45 | 24,912 | -0.65(-1.81%) |
Feb 20, 2020 | 36.04 | 36.22 | 35.74 | 36.10 | 24,216 | -0.13(-0.36%) |
Feb 19, 2020 | 36.14 | 36.33 | 36.14 | 36.23 | 18,581 | +0.22(+0.61%) |
Feb 18, 2020 | 36.08 | 36.08 | 35.90 | 36.01 | 13,896 | -0.33(-0.91%) |
Feb 14, 2020 | 36.40 | 36.43 | 36.25 | 36.34 | 12,002 | -0.04(-0.10%) |
Feb 13, 2020 | 36.15 | 36.46 | 35.93 | 36.38 | 19,665 | -0.01(-0.04%) |
Feb 12, 2020 | 36.22 | 36.41 | 36.17 | 36.39 | 24,186 | +0.32(+0.89%) |
Feb 11, 2020 | 35.86 | 36.19 | 35.86 | 36.07 | 21,107 | +0.41(+1.14%) |
Feb 10, 2020 | 35.55 | 35.68 | 35.49 | 35.66 | 19,877 | +0.10(+0.29%) |
Feb 07, 2020 | 35.92 | 35.93 | 35.54 | 35.56 | 16,944 | -0.56(-1.56%) |
Feb 06, 2020 | 36.00 | 36.17 | 36.00 | 36.12 | 12,128 | +0.21(+0.58%) |
Feb 05, 2020 | 36.12 | 36.12 | 35.80 | 35.92 | 14,034 | +0.17(+0.47%) |
Feb 04, 2020 | 35.45 | 35.84 | 35.45 | 35.75 | 23,420 | +0.90(+2.59%) |