Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.23 | 31.40 | 31.11 | 31.34 | 11,771 | -0.39(-1.23%) |
Apr 29, 2020 | 31.33 | 31.79 | 31.33 | 31.73 | 9,532 | +1.29(+4.24%) |
Apr 28, 2020 | 30.89 | 30.89 | 30.39 | 30.44 | 16,011 | +0.36(+1.19%) |
Apr 27, 2020 | 29.98 | 30.08 | 29.88 | 30.08 | 18,991 | +0.43(+1.45%) |
Apr 24, 2020 | 29.46 | 29.72 | 29.42 | 29.65 | 192,900 | +0.27(+0.92%) |
Apr 23, 2020 | 29.46 | 29.61 | 29.23 | 29.38 | 9,796 | +0.52(+1.80%) |
Apr 22, 2020 | 29.00 | 29.01 | 28.80 | 28.86 | 252,065 | +0.29(+1.02%) |
Apr 21, 2020 | 28.72 | 28.87 | 28.40 | 28.57 | 46,606 | -0.63(-2.16%) |
Apr 20, 2020 | 29.49 | 29.87 | 29.20 | 29.20 | 531,444 | -0.60(-2.01%) |
Apr 17, 2020 | 29.84 | 29.84 | 29.49 | 29.80 | 7,700 | +1.04(+3.62%) |
Apr 16, 2020 | 28.70 | 28.83 | 28.36 | 28.76 | 33,949 | +0.15(+0.52%) |
Apr 15, 2020 | 28.84 | 28.97 | 28.59 | 28.61 | 88,211 | -1.76(-5.80%) |
Apr 14, 2020 | 30.36 | 30.53 | 30.27 | 30.37 | 3,455 | -0.08(-0.26%) |
Apr 13, 2020 | 30.38 | 30.45 | 30.16 | 30.45 | 17,527 | -0.27(-0.86%) |
Apr 09, 2020 | 29.92 | 30.78 | 29.92 | 30.71 | 21,100 | +1.54(+5.26%) |
Apr 08, 2020 | 28.84 | 29.36 | 28.75 | 29.18 | 175,500 | +1.01(+3.59%) |
Apr 07, 2020 | 28.92 | 29.06 | 28.07 | 28.17 | 59,619 | +0.85(+3.11%) |
Apr 06, 2020 | 27.14 | 27.32 | 27.01 | 27.32 | 23,130 | +1.67(+6.51%) |
Apr 03, 2020 | 25.93 | 25.93 | 25.55 | 25.65 | 185,300 | -1.04(-3.90%) |
Apr 02, 2020 | 26.76 | 26.80 | 26.34 | 26.69 | 10,438 | +0.33(+1.25%) |
Apr 01, 2020 | 27.03 | 27.04 | 26.36 | 26.36 | 2,384 | -1.33(-4.80%) |
Mar 31, 2020 | 27.71 | 27.90 | 27.43 | 27.69 | 7,569 | +0.31(+1.13%) |
Mar 30, 2020 | 26.94 | 27.39 | 26.94 | 27.38 | 12,897 | -0.02(-0.07%) |
Mar 27, 2020 | 27.03 | 27.68 | 26.89 | 27.40 | 4,800 | -0.91(-3.21%) |
Mar 26, 2020 | 26.85 | 28.31 | 26.71 | 28.31 | 48,436 | +2.36(+9.09%) |
Mar 25, 2020 | 25.42 | 26.56 | 25.42 | 25.95 | 36,406 | +0.94(+3.76%) |
Mar 24, 2020 | 24.15 | 25.02 | 23.96 | 25.01 | 24,847 | +2.36(+10.42%) |
Mar 23, 2020 | 22.81 | 23.25 | 22.65 | 22.65 | 23,054 | -0.16(-0.70%) |
Mar 20, 2020 | 24.10 | 24.33 | 22.76 | 22.81 | 69,300 | +0.11(+0.48%) |
Mar 19, 2020 | 21.90 | 22.93 | 21.63 | 22.70 | 109,335 | -0.21(-0.92%) |
Mar 18, 2020 | 22.94 | 23.44 | 21.95 | 22.91 | 44,265 | -2.29(-9.09%) |
Mar 17, 2020 | 25.06 | 25.50 | 24.74 | 25.20 | 23,103 | -0.56(-2.17%) |
Mar 16, 2020 | 25.71 | 26.64 | 24.94 | 25.76 | 76,477 | -4.74(-15.54%) |
Mar 13, 2020 | 29.92 | 30.50 | 29.20 | 30.50 | 19,800 | +0.36(+1.19%) |
Mar 12, 2020 | 30.66 | 30.78 | 29.40 | 30.14 | 33,994 | -3.13(-9.41%) |
Mar 11, 2020 | 34.31 | 34.31 | 33.05 | 33.27 | 32,659 | -1.92(-5.45%) |
Mar 10, 2020 | 35.56 | 35.56 | 34.14 | 35.19 | 73,912 | +1.32(+3.90%) |
Mar 09, 2020 | 33.92 | 35.35 | 33.87 | 33.87 | 92,483 | -3.33(-8.95%) |
Mar 06, 2020 | 36.52 | 37.32 | 36.50 | 37.20 | 50,700 | -0.48(-1.27%) |
Mar 05, 2020 | 37.87 | 38.05 | 37.42 | 37.68 | 97,279 | -1.30(-3.34%) |
Mar 04, 2020 | 38.49 | 39.00 | 38.34 | 38.98 | 78,589 | +1.00(+2.63%) |
Mar 03, 2020 | 38.43 | 38.75 | 37.81 | 37.98 | 59,707 | +0.03(+0.08%) |
Mar 02, 2020 | 37.56 | 37.95 | 37.26 | 37.95 | 24,307 | +0.03(+0.08%) |
Feb 28, 2020 | 37.54 | 38.10 | 37.23 | 37.92 | 51,700 | -0.53(-1.38%) |
Feb 27, 2020 | 39.12 | 39.20 | 38.45 | 38.45 | 24,575 | -1.65(-4.12%) |
Feb 26, 2020 | 40.43 | 40.65 | 40.09 | 40.10 | 33,869 | -0.49(-1.20%) |
Feb 25, 2020 | 41.53 | 41.57 | 40.55 | 40.59 | 48,563 | -1.02(-2.45%) |
Feb 24, 2020 | 41.55 | 41.92 | 41.11 | 41.61 | 38,942 | -1.58(-3.66%) |
Feb 21, 2020 | 43.14 | 43.40 | 43.11 | 43.19 | 6,400 | -0.07(-0.16%) |
Feb 20, 2020 | 43.15 | 43.30 | 43.00 | 43.26 | 15,729 | +0.09(+0.20%) |
Feb 19, 2020 | 43.30 | 43.32 | 43.15 | 43.17 | 39,340 | -0.12(-0.27%) |
Feb 18, 2020 | 43.26 | 43.36 | 43.17 | 43.29 | 15,030 | -0.25(-0.57%) |
Feb 14, 2020 | 43.44 | 43.62 | 43.39 | 43.54 | 5,300 | +0.10(+0.23%) |
Feb 13, 2020 | 43.22 | 43.51 | 43.22 | 43.44 | 7,375 | -0.02(-0.03%) |
Feb 12, 2020 | 43.37 | 43.45 | 43.21 | 43.45 | 58,359 | +0.48(+1.11%) |
Feb 11, 2020 | 42.85 | 43.09 | 42.85 | 42.98 | 6,011 | +0.34(+0.80%) |
Feb 10, 2020 | 42.59 | 42.69 | 42.51 | 42.64 | 11,291 | +0.36(+0.85%) |
Feb 07, 2020 | 42.53 | 42.66 | 42.28 | 42.28 | 5,700 | -0.45(-1.05%) |
Feb 06, 2020 | 42.96 | 43.00 | 42.73 | 42.73 | 27,084 | -0.22(-0.51%) |
Feb 05, 2020 | 42.88 | 43.00 | 42.73 | 42.95 | 8,815 | +0.15(+0.35%) |
Feb 04, 2020 | 42.65 | 42.87 | 42.49 | 42.80 | 313,890 | +0.87(+2.07%) |