Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.72 | 33.72 | 33.12 | 33.26 | 24,025 | -0.97(-2.83%) |
Apr 29, 2020 | 33.66 | 34.45 | 33.66 | 34.23 | 31,027 | +1.39(+4.25%) |
Apr 28, 2020 | 32.85 | 33.30 | 32.57 | 32.83 | 34,277 | +0.64(+1.99%) |
Apr 27, 2020 | 31.22 | 32.31 | 31.22 | 32.19 | 29,219 | +1.20(+3.88%) |
Apr 24, 2020 | 30.84 | 31.13 | 30.55 | 30.99 | 46,771 | +0.32(+1.04%) |
Apr 23, 2020 | 30.48 | 31.11 | 30.45 | 30.67 | 51,670 | +0.35(+1.15%) |
Apr 22, 2020 | 30.51 | 30.51 | 30.17 | 30.33 | 47,717 | +0.48(+1.62%) |
Apr 21, 2020 | 29.96 | 30.32 | 29.80 | 29.84 | 64,818 | -0.86(-2.81%) |
Apr 20, 2020 | 31.05 | 31.30 | 30.59 | 30.70 | 52,690 | -0.86(-2.73%) |
Apr 17, 2020 | 31.00 | 31.61 | 31.00 | 31.56 | 53,172 | +1.46(+4.86%) |
Apr 16, 2020 | 30.46 | 30.46 | 29.69 | 30.10 | 38,227 | -0.33(-1.08%) |
Apr 15, 2020 | 30.63 | 30.63 | 30.13 | 30.43 | 109,965 | -1.09(-3.47%) |
Apr 14, 2020 | 31.65 | 31.81 | 31.25 | 31.53 | 45,119 | +0.54(+1.75%) |
Apr 13, 2020 | 31.94 | 31.94 | 30.75 | 30.98 | 61,862 | -1.12(-3.50%) |
Apr 09, 2020 | 32.04 | 32.81 | 31.87 | 32.11 | 52,036 | +0.70(+2.22%) |
Apr 08, 2020 | 30.49 | 31.56 | 30.32 | 31.41 | 23,332 | +1.33(+4.41%) |
Apr 07, 2020 | 30.90 | 31.56 | 30.08 | 30.08 | 68,576 | +0.31(+1.04%) |
Apr 06, 2020 | 28.59 | 29.93 | 28.59 | 29.77 | 106,363 | +2.41(+8.81%) |
Apr 03, 2020 | 27.97 | 28.07 | 27.08 | 27.36 | 69,898 | -0.75(-2.65%) |
Apr 02, 2020 | 27.89 | 28.63 | 27.58 | 28.11 | 56,288 | +0.23(+0.83%) |
Apr 01, 2020 | 28.14 | 28.53 | 27.55 | 27.87 | 113,771 | -1.56(-5.30%) |
Mar 31, 2020 | 29.59 | 30.01 | 29.37 | 29.43 | 150,980 | -0.26(-0.88%) |
Mar 30, 2020 | 29.14 | 29.77 | 28.70 | 29.70 | 80,282 | +0.56(+1.93%) |
Mar 27, 2020 | 29.65 | 29.87 | 29.05 | 29.13 | 97,775 | -1.67(-5.41%) |
Mar 26, 2020 | 29.67 | 30.88 | 29.63 | 30.80 | 81,765 | +1.51(+5.14%) |
Mar 25, 2020 | 28.04 | 30.40 | 27.77 | 29.29 | 81,783 | +1.51(+5.43%) |
Mar 24, 2020 | 26.15 | 27.78 | 26.15 | 27.78 | 336,042 | +3.06(+12.37%) |
Mar 23, 2020 | 25.51 | 25.54 | 24.18 | 24.73 | 140,149 | -0.96(-3.74%) |
Mar 20, 2020 | 27.25 | 27.84 | 25.64 | 25.69 | 150,351 | -1.29(-4.78%) |
Mar 19, 2020 | 26.44 | 27.21 | 25.21 | 26.98 | 97,424 | +0.43(+1.63%) |
Mar 18, 2020 | 27.44 | 27.78 | 24.33 | 26.54 | 162,577 | -2.79(-9.51%) |
Mar 17, 2020 | 28.88 | 29.64 | 27.90 | 29.33 | 210,481 | +0.84(+2.94%) |
Mar 16, 2020 | 28.03 | 29.95 | 27.78 | 28.50 | 145,140 | -3.49(-10.91%) |
Mar 13, 2020 | 31.36 | 32.05 | 29.82 | 31.99 | 277,620 | +2.14(+7.19%) |
Mar 12, 2020 | 30.26 | 31.61 | 29.38 | 29.84 | 220,458 | -3.51(-10.52%) |
Mar 11, 2020 | 34.09 | 34.34 | 32.96 | 33.35 | 134,170 | -1.89(-5.35%) |
Mar 10, 2020 | 34.56 | 35.24 | 33.26 | 35.24 | 181,581 | +1.74(+5.20%) |
Mar 09, 2020 | 33.56 | 34.45 | 33.23 | 33.50 | 117,823 | -3.05(-8.34%) |
Mar 06, 2020 | 35.70 | 36.93 | 35.61 | 36.55 | 150,663 | -0.50(-1.35%) |
Mar 05, 2020 | 38.01 | 38.01 | 36.89 | 37.05 | 57,494 | -1.99(-5.10%) |
Mar 04, 2020 | 38.30 | 39.06 | 37.93 | 39.04 | 64,143 | +1.29(+3.41%) |
Mar 03, 2020 | 38.86 | 39.39 | 37.51 | 37.75 | 95,959 | -1.06(-2.73%) |
Mar 02, 2020 | 38.00 | 38.81 | 37.26 | 38.81 | 149,287 | +1.09(+2.88%) |
Feb 28, 2020 | 37.11 | 37.85 | 36.86 | 37.72 | 147,128 | -0.74(-1.93%) |
Feb 27, 2020 | 38.70 | 39.80 | 38.28 | 38.46 | 160,697 | -1.16(-2.94%) |
Feb 26, 2020 | 40.49 | 40.72 | 39.53 | 39.62 | 104,260 | -0.63(-1.58%) |
Feb 25, 2020 | 42.24 | 42.24 | 40.17 | 40.26 | 154,092 | -1.78(-4.23%) |
Feb 24, 2020 | 42.05 | 42.24 | 41.73 | 42.04 | 46,682 | -1.39(-3.21%) |
Feb 21, 2020 | 43.56 | 43.56 | 43.27 | 43.43 | 17,260 | -0.35(-0.80%) |
Feb 20, 2020 | 43.57 | 44.01 | 43.47 | 43.78 | 29,567 | +0.12(+0.29%) |
Feb 19, 2020 | 43.77 | 43.81 | 43.65 | 43.65 | 31,497 | +0.02(+0.04%) |
Feb 18, 2020 | 43.65 | 43.75 | 43.42 | 43.63 | 18,133 | -0.16(-0.37%) |
Feb 14, 2020 | 43.92 | 43.92 | 43.70 | 43.80 | 88,484 | -0.18(-0.42%) |
Feb 13, 2020 | 43.95 | 44.09 | 43.85 | 43.98 | 30,258 | -0.27(-0.61%) |
Feb 12, 2020 | 43.96 | 44.29 | 43.96 | 44.25 | 21,633 | +0.52(+1.19%) |
Feb 11, 2020 | 43.70 | 44.02 | 43.66 | 43.73 | 22,367 | +0.22(+0.51%) |
Feb 10, 2020 | 43.32 | 43.51 | 43.31 | 43.51 | 39,697 | +0.07(+0.16%) |
Feb 07, 2020 | 43.72 | 43.72 | 43.42 | 43.44 | 17,572 | -0.39(-0.90%) |
Feb 06, 2020 | 44.22 | 44.22 | 43.79 | 43.84 | 17,604 | -0.21(-0.48%) |
Feb 05, 2020 | 43.91 | 44.08 | 43.75 | 44.05 | 43,594 | +0.60(+1.37%) |
Feb 04, 2020 | 43.20 | 43.62 | 43.20 | 43.45 | 59,173 | +0.86(+2.01%) |