Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.98 | 31.98 | 31.35 | 31.52 | 67,205 | -0.74(-2.29%) |
Apr 29, 2020 | 32.08 | 32.55 | 31.96 | 32.25 | 108,016 | +0.75(+2.37%) |
Apr 28, 2020 | 31.53 | 31.85 | 31.21 | 31.51 | 103,103 | +0.56(+1.80%) |
Apr 27, 2020 | 30.24 | 31.11 | 30.24 | 30.95 | 89,112 | +0.91(+3.02%) |
Apr 24, 2020 | 30.03 | 30.16 | 29.63 | 30.04 | 46,201 | +0.25(+0.83%) |
Apr 23, 2020 | 29.68 | 30.39 | 29.68 | 29.79 | 57,116 | +0.26(+0.90%) |
Apr 22, 2020 | 29.78 | 29.78 | 29.39 | 29.53 | 56,619 | +0.37(+1.27%) |
Apr 21, 2020 | 29.25 | 29.53 | 29.13 | 29.16 | 66,832 | -0.85(-2.84%) |
Apr 20, 2020 | 30.31 | 30.53 | 29.86 | 30.01 | 76,039 | -0.75(-2.43%) |
Apr 17, 2020 | 30.40 | 30.83 | 30.33 | 30.76 | 94,939 | +1.39(+4.73%) |
Apr 16, 2020 | 29.63 | 29.63 | 28.96 | 29.37 | 220,500 | -0.28(-0.96%) |
Apr 15, 2020 | 29.96 | 30.00 | 29.20 | 29.65 | 71,621 | -0.88(-2.88%) |
Apr 14, 2020 | 30.66 | 30.87 | 30.27 | 30.53 | 74,725 | +0.51(+1.70%) |
Apr 13, 2020 | 30.86 | 30.86 | 29.75 | 30.02 | 194,085 | -0.92(-2.97%) |
Apr 09, 2020 | 31.02 | 31.38 | 30.71 | 30.94 | 116,824 | +0.55(+1.81%) |
Apr 08, 2020 | 29.71 | 30.49 | 29.54 | 30.39 | 64,768 | +1.12(+3.81%) |
Apr 07, 2020 | 30.31 | 30.66 | 29.27 | 29.27 | 78,071 | +0.09(+0.32%) |
Apr 06, 2020 | 28.39 | 29.35 | 28.39 | 29.18 | 155,998 | +1.92(+7.04%) |
Apr 03, 2020 | 27.64 | 27.87 | 26.96 | 27.26 | 66,500 | -0.48(-1.74%) |
Apr 02, 2020 | 27.15 | 28.04 | 27.15 | 27.74 | 169,283 | +0.39(+1.42%) |
Apr 01, 2020 | 27.45 | 27.77 | 26.99 | 27.35 | 108,799 | -1.44(-4.99%) |
Mar 31, 2020 | 28.96 | 29.24 | 28.64 | 28.79 | 83,730 | -0.30(-1.04%) |
Mar 30, 2020 | 28.63 | 29.12 | 28.15 | 29.09 | 257,420 | +0.50(+1.75%) |
Mar 27, 2020 | 28.87 | 29.35 | 28.24 | 28.59 | 148,541 | -1.20(-4.03%) |
Mar 26, 2020 | 28.49 | 29.98 | 28.38 | 29.79 | 196,856 | +1.75(+6.24%) |
Mar 25, 2020 | 27.31 | 29.05 | 26.60 | 28.04 | 190,916 | +1.34(+5.03%) |
Mar 24, 2020 | 25.30 | 26.77 | 25.29 | 26.70 | 141,302 | +2.92(+12.29%) |
Mar 23, 2020 | 24.81 | 24.89 | 23.41 | 23.78 | 244,971 | -1.21(-4.84%) |
Mar 20, 2020 | 26.40 | 26.73 | 24.89 | 24.99 | 111,749 | -1.23(-4.71%) |
Mar 19, 2020 | 25.45 | 26.50 | 24.69 | 26.22 | 174,232 | +0.24(+0.94%) |
Mar 18, 2020 | 26.19 | 26.44 | 24.40 | 25.98 | 160,125 | -1.97(-7.04%) |
Mar 17, 2020 | 27.36 | 28.20 | 26.34 | 27.95 | 195,868 | +1.01(+3.74%) |
Mar 16, 2020 | 26.68 | 28.49 | 26.68 | 26.94 | 157,487 | -3.50(-11.51%) |
Mar 13, 2020 | 29.36 | 30.44 | 28.37 | 30.44 | 147,617 | +2.21(+7.82%) |
Mar 12, 2020 | 28.82 | 30.37 | 28.19 | 28.23 | 220,948 | -3.34(-10.59%) |
Mar 11, 2020 | 32.51 | 32.59 | 31.23 | 31.58 | 196,183 | -1.95(-5.83%) |
Mar 10, 2020 | 33.16 | 33.53 | 31.81 | 33.53 | 156,939 | +1.56(+4.88%) |
Mar 09, 2020 | 32.62 | 33.16 | 31.76 | 31.97 | 364,574 | -3.28(-9.30%) |
Mar 06, 2020 | 34.62 | 35.29 | 34.42 | 35.25 | 110,154 | -0.43(-1.21%) |
Mar 05, 2020 | 36.43 | 36.57 | 35.52 | 35.69 | 120,892 | -1.70(-4.55%) |
Mar 04, 2020 | 36.49 | 37.41 | 36.20 | 37.39 | 155,450 | +1.46(+4.05%) |
Mar 03, 2020 | 36.88 | 37.50 | 35.71 | 35.93 | 825,053 | -0.84(-2.27%) |
Mar 02, 2020 | 36.03 | 36.81 | 35.40 | 36.77 | 170,354 | +0.95(+2.65%) |
Feb 28, 2020 | 34.98 | 35.82 | 34.68 | 35.82 | 178,694 | -0.33(-0.91%) |
Feb 27, 2020 | 36.56 | 37.53 | 36.15 | 36.15 | 626,638 | -1.36(-3.63%) |
Feb 26, 2020 | 38.04 | 38.51 | 37.50 | 37.51 | 145,243 | -0.40(-1.07%) |
Feb 25, 2020 | 39.54 | 39.56 | 37.82 | 37.91 | 142,200 | -1.53(-3.88%) |
Feb 24, 2020 | 39.39 | 39.65 | 39.23 | 39.44 | 109,987 | -1.17(-2.89%) |
Feb 21, 2020 | 40.65 | 40.67 | 40.44 | 40.62 | 36,930 | -0.19(-0.46%) |
Feb 20, 2020 | 40.75 | 41.03 | 40.56 | 40.81 | 40,834 | -0.02(-0.05%) |
Feb 19, 2020 | 40.92 | 40.99 | 40.80 | 40.83 | 131,820 | +0.01(+0.02%) |
Feb 18, 2020 | 40.85 | 40.93 | 40.62 | 40.82 | 57,208 | -0.20(-0.48%) |
Feb 14, 2020 | 41.07 | 41.09 | 40.84 | 41.01 | 34,908 | -0.04(-0.09%) |
Feb 13, 2020 | 41.01 | 41.18 | 40.91 | 41.05 | 42,061 | -0.17(-0.41%) |
Feb 12, 2020 | 41.00 | 41.24 | 40.93 | 41.22 | 29,609 | +0.44(+1.08%) |
Feb 11, 2020 | 40.78 | 41.00 | 40.75 | 40.78 | 82,614 | +0.11(+0.28%) |
Feb 10, 2020 | 40.35 | 40.67 | 40.35 | 40.67 | 48,682 | +0.24(+0.60%) |
Feb 07, 2020 | 40.60 | 40.65 | 40.40 | 40.42 | 65,453 | -0.33(-0.81%) |
Feb 06, 2020 | 40.83 | 40.83 | 40.55 | 40.75 | 76,410 | +0.08(+0.20%) |
Feb 05, 2020 | 40.51 | 40.70 | 40.32 | 40.67 | 88,478 | +0.60(+1.49%) |
Feb 04, 2020 | 39.87 | 40.15 | 39.87 | 40.07 | 119,498 | +0.75(+1.91%) |