Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.92 | 33.97 | 33.55 | 33.55 | 995 | -0.51(-1.49%) |
Apr 29, 2020 | 33.47 | 34.20 | 33.47 | 34.06 | 2,463 | +1.27(+3.86%) |
Apr 28, 2020 | 33.47 | 33.47 | 32.80 | 32.80 | 1,783 | -0.19(-0.57%) |
Apr 27, 2020 | 32.48 | 33.08 | 32.48 | 32.98 | 1,156 | +0.67(+2.08%) |
Apr 24, 2020 | 32.31 | 32.31 | 32.31 | 206 | +0.00(+0.00%) | |
Apr 23, 2020 | 32.35 | 32.35 | 32.31 | 32.31 | 1,857 | +0.29(+0.92%) |
Apr 22, 2020 | 32.02 | 32.02 | 32.02 | 32.02 | 257 | +0.63(+2.02%) |
Apr 21, 2020 | 31.59 | 31.75 | 31.25 | 31.38 | 2,260 | -1.32(-4.02%) |
Apr 20, 2020 | 32.17 | 32.70 | 32.17 | 32.70 | 676 | -0.06(-0.17%) |
Apr 17, 2020 | 32.80 | 32.80 | 32.26 | 32.75 | 1,739 | +0.87(+2.73%) |
Apr 16, 2020 | 31.84 | 31.88 | 31.72 | 31.88 | 1,157 | +0.09(+0.28%) |
Apr 15, 2020 | 31.68 | 32.07 | 31.68 | 31.79 | 2,027 | -0.64(-1.96%) |
Apr 14, 2020 | 32.05 | 32.43 | 32.05 | 32.43 | 3,511 | +1.04(+3.31%) |
Apr 13, 2020 | 31.52 | 31.52 | 31.06 | 31.39 | 998 | -0.18(-0.58%) |
Apr 09, 2020 | 32.36 | 32.36 | 31.44 | 31.57 | 1,521 | +1.26(+4.16%) |
Apr 08, 2020 | 30.31 | 30.31 | 30.31 | 283 | +0.00(+0.00%) | |
Apr 07, 2020 | 30.48 | 30.53 | 30.31 | 30.31 | 1,592 | +0.68(+2.30%) |
Apr 06, 2020 | 29.04 | 29.63 | 28.92 | 29.63 | 11,967 | +2.03(+7.36%) |
Apr 03, 2020 | 28.10 | 28.10 | 27.47 | 27.60 | 3,804 | -0.56(-1.98%) |
Apr 02, 2020 | 27.73 | 28.22 | 27.66 | 28.16 | 2,071 | +0.04(+0.15%) |
Apr 01, 2020 | 27.85 | 28.11 | 27.85 | 28.11 | 825 | -1.50(-5.05%) |
Mar 31, 2020 | 29.03 | 29.68 | 29.03 | 29.61 | 1,904 | +0.42(+1.45%) |
Mar 30, 2020 | 29.26 | 29.26 | 28.95 | 29.19 | 2,034 | -0.95(-3.16%) |
Mar 27, 2020 | 29.11 | 30.14 | 28.75 | 30.14 | 7,396 | -0.01(-0.04%) |
Mar 26, 2020 | 29.69 | 30.24 | 29.69 | 30.15 | 1,659 | +0.89(+3.04%) |
Mar 25, 2020 | 29.17 | 29.83 | 28.12 | 29.26 | 8,900 | +1.48(+5.32%) |
Mar 24, 2020 | 27.09 | 27.79 | 27.09 | 27.79 | 1,133 | +2.19(+8.55%) |
Mar 23, 2020 | 25.94 | 25.94 | 24.92 | 25.60 | 4,068 | +0.24(+0.96%) |
Mar 20, 2020 | 26.66 | 27.10 | 25.35 | 25.35 | 28,826 | -1.14(-4.29%) |
Mar 19, 2020 | 25.32 | 26.52 | 25.32 | 26.49 | 2,268 | +1.59(+6.37%) |
Mar 18, 2020 | 25.73 | 25.79 | 24.66 | 24.90 | 2,601 | -2.37(-8.70%) |
Mar 17, 2020 | 27.15 | 27.28 | 27.01 | 27.28 | 1,337 | +0.34(+1.26%) |
Mar 16, 2020 | 27.29 | 27.90 | 26.88 | 26.94 | 6,172 | -2.40(-8.17%) |
Mar 13, 2020 | 29.08 | 29.33 | 29.08 | 29.33 | 1,631 | +0.04(+0.15%) |
Mar 12, 2020 | 28.96 | 29.95 | 28.50 | 29.29 | 6,377 | -2.48(-7.81%) |
Mar 11, 2020 | 32.48 | 32.48 | 31.46 | 31.77 | 5,560 | -1.68(-5.01%) |
Mar 10, 2020 | 33.22 | 33.45 | 32.62 | 33.45 | 1,788 | +0.98(+3.02%) |
Mar 09, 2020 | 31.77 | 33.07 | 28.62 | 32.47 | 4,854 | -2.19(-6.33%) |
Mar 06, 2020 | 34.11 | 34.80 | 34.11 | 34.66 | 2,066 | -0.76(-2.14%) |
Mar 05, 2020 | 35.51 | 35.89 | 35.30 | 35.42 | 3,189 | -0.74(-2.04%) |
Mar 04, 2020 | 35.67 | 36.16 | 35.67 | 36.16 | 2,626 | +0.69(+1.95%) |
Mar 03, 2020 | 36.03 | 36.31 | 34.02 | 35.46 | 4,691 | +0.05(+0.14%) |
Mar 02, 2020 | 35.35 | 35.66 | 35.35 | 35.42 | 3,227 | +0.87(+2.52%) |
Feb 28, 2020 | 34.36 | 35.04 | 34.07 | 34.55 | 10,442 | -0.89(-2.50%) |
Feb 27, 2020 | 35.60 | 36.17 | 35.38 | 35.43 | 9,536 | -1.21(-3.31%) |
Feb 26, 2020 | 36.86 | 37.25 | 36.52 | 36.65 | 7,901 | +0.09(+0.24%) |
Feb 25, 2020 | 37.81 | 37.81 | 36.56 | 36.56 | 5,499 | -0.91(-2.43%) |
Feb 24, 2020 | 37.47 | 37.70 | 37.33 | 37.47 | 6,202 | -1.50(-3.85%) |
Feb 21, 2020 | 39.13 | 39.15 | 38.97 | 38.97 | 1,631 | -0.43(-1.10%) |
Feb 20, 2020 | 39.82 | 39.82 | 39.40 | 39.40 | 4,433 | -0.41(-1.02%) |
Feb 19, 2020 | 39.82 | 39.83 | 39.79 | 39.81 | 2,082 | +0.48(+1.22%) |
Feb 18, 2020 | 40.44 | 40.44 | 39.33 | 39.33 | 4,059 | -0.36(-0.90%) |
Feb 14, 2020 | 39.78 | 39.78 | 39.63 | 39.68 | 2,175 | +0.02(+0.04%) |
Feb 13, 2020 | 39.63 | 39.70 | 39.63 | 39.67 | 2,390 | -0.09(-0.23%) |
Feb 12, 2020 | 39.62 | 39.78 | 39.53 | 39.76 | 5,232 | +0.39(+0.98%) |
Feb 11, 2020 | 39.46 | 39.46 | 39.35 | 39.37 | 2,723 | +0.22(+0.56%) |
Feb 10, 2020 | 39.04 | 39.15 | 38.91 | 39.15 | 3,772 | +0.33(+0.85%) |
Feb 07, 2020 | 39.19 | 39.19 | 38.82 | 38.82 | 3,480 | -0.46(-1.18%) |
Feb 06, 2020 | 39.34 | 39.37 | 39.19 | 39.29 | 1,529 | +0.22(+0.57%) |
Feb 05, 2020 | 39.69 | 39.69 | 39.06 | 39.06 | 3,328 | -0.18(-0.46%) |
Feb 04, 2020 | 39.20 | 39.28 | 39.16 | 39.25 | 4,999 | +0.84(+2.18%) |