Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.73 | 33.17 | 32.05 | 32.99 | 235,415 | -0.01(-0.03%) |
Apr 29, 2020 | 31.89 | 33.33 | 31.36 | 33.00 | 325,458 | +2.31(+7.53%) |
Apr 28, 2020 | 31.74 | 31.80 | 30.41 | 30.69 | 290,007 | -0.38(-1.22%) |
Apr 27, 2020 | 30.68 | 31.40 | 30.49 | 31.07 | 130,915 | +0.92(+3.05%) |
Apr 24, 2020 | 30.26 | 30.37 | 29.80 | 30.15 | 121,500 | +0.09(+0.30%) |
Apr 23, 2020 | 30.19 | 31.00 | 30.02 | 30.06 | 146,849 | -0.01(-0.03%) |
Apr 22, 2020 | 30.49 | 30.52 | 29.70 | 30.07 | 201,055 | +0.30(+1.01%) |
Apr 21, 2020 | 30.26 | 30.30 | 28.78 | 29.77 | 254,465 | -1.06(-3.44%) |
Apr 20, 2020 | 30.05 | 31.03 | 29.87 | 30.83 | 296,677 | +0.32(+1.05%) |
Apr 17, 2020 | 29.24 | 30.73 | 29.09 | 30.51 | 321,300 | +1.49(+5.13%) |
Apr 16, 2020 | 28.42 | 29.31 | 28.17 | 29.02 | 217,352 | +0.71(+2.51%) |
Apr 15, 2020 | 28.00 | 28.52 | 27.62 | 28.31 | 204,081 | -0.50(-1.74%) |
Apr 14, 2020 | 28.72 | 29.38 | 28.20 | 28.81 | 214,800 | +0.64(+2.27%) |
Apr 13, 2020 | 28.08 | 28.31 | 27.57 | 28.17 | 156,951 | -0.17(-0.60%) |
Apr 09, 2020 | 27.32 | 28.41 | 26.95 | 28.34 | 220,500 | +1.33(+4.92%) |
Apr 08, 2020 | 25.97 | 27.44 | 25.45 | 27.01 | 217,195 | +1.31(+5.10%) |
Apr 07, 2020 | 26.08 | 26.70 | 25.61 | 25.70 | 424,023 | +0.39(+1.54%) |
Apr 06, 2020 | 24.64 | 25.65 | 24.38 | 25.31 | 725,393 | +1.82(+7.75%) |
Apr 03, 2020 | 23.44 | 24.15 | 23.22 | 23.49 | 344,000 | +0.05(+0.21%) |
Apr 02, 2020 | 23.57 | 24.58 | 23.04 | 23.44 | 340,773 | -0.13(-0.55%) |
Apr 01, 2020 | 25.93 | 26.93 | 23.14 | 23.57 | 352,834 | -2.93(-11.06%) |
Mar 31, 2020 | 24.73 | 27.22 | 24.68 | 26.50 | 655,857 | +1.63(+6.55%) |
Mar 30, 2020 | 25.15 | 25.41 | 24.64 | 24.87 | 456,058 | -0.09(-0.36%) |
Mar 27, 2020 | 25.17 | 26.13 | 24.40 | 24.96 | 461,300 | -0.67(-2.61%) |
Mar 26, 2020 | 24.81 | 26.45 | 24.31 | 25.63 | 670,841 | +1.14(+4.65%) |
Mar 25, 2020 | 25.10 | 26.34 | 24.26 | 24.49 | 409,842 | -0.71(-2.82%) |
Mar 24, 2020 | 26.60 | 27.31 | 24.70 | 25.20 | 422,811 | +0.04(+0.16%) |
Mar 23, 2020 | 26.22 | 27.10 | 24.76 | 25.16 | 278,444 | -0.56(-2.18%) |
Mar 20, 2020 | 28.17 | 28.37 | 25.43 | 25.72 | 599,200 | -2.22(-7.95%) |
Mar 19, 2020 | 29.14 | 32.44 | 27.73 | 27.94 | 601,179 | -1.33(-4.54%) |
Mar 18, 2020 | 27.93 | 30.75 | 27.53 | 29.27 | 581,785 | -0.40(-1.35%) |
Mar 17, 2020 | 24.60 | 29.80 | 23.81 | 29.67 | 552,086 | +4.56(+18.16%) |
Mar 16, 2020 | 27.80 | 27.80 | 24.91 | 25.11 | 451,095 | -4.11(-14.07%) |
Mar 13, 2020 | 27.75 | 29.27 | 25.36 | 29.22 | 690,100 | +2.92(+11.10%) |
Mar 12, 2020 | 27.29 | 28.51 | 26.29 | 26.30 | 450,877 | -2.91(-9.96%) |
Mar 11, 2020 | 29.39 | 30.20 | 28.71 | 29.21 | 313,491 | -0.94(-3.12%) |
Mar 10, 2020 | 29.10 | 30.16 | 28.06 | 30.15 | 430,776 | +1.94(+6.88%) |
Mar 09, 2020 | 28.83 | 29.86 | 27.98 | 28.21 | 312,680 | -2.80(-9.03%) |
Mar 06, 2020 | 30.32 | 31.49 | 30.32 | 31.01 | 248,300 | -0.29(-0.93%) |
Mar 05, 2020 | 32.66 | 33.50 | 30.95 | 31.30 | 439,678 | -2.00(-5.99%) |
Mar 04, 2020 | 34.99 | 35.23 | 33.19 | 33.30 | 1,048,052 | -1.02(-2.99%) |
Mar 03, 2020 | 35.04 | 35.63 | 33.56 | 34.32 | 216,243 | -0.82(-2.33%) |
Mar 02, 2020 | 35.01 | 35.17 | 33.31 | 35.14 | 437,685 | +0.34(+0.98%) |
Feb 28, 2020 | 34.87 | 36.49 | 33.00 | 34.80 | 1,004,800 | +1.59(+4.80%) |
Feb 27, 2020 | 33.91 | 34.18 | 32.86 | 33.20 | 847,356 | -1.59(-4.58%) |
Feb 26, 2020 | 34.48 | 35.61 | 34.30 | 34.80 | 327,535 | +0.46(+1.34%) |
Feb 25, 2020 | 36.00 | 36.12 | 34.09 | 34.34 | 479,630 | -1.53(-4.27%) |
Feb 24, 2020 | 34.95 | 36.08 | 34.81 | 35.87 | 621,418 | -0.45(-1.24%) |
Feb 21, 2020 | 37.78 | 37.78 | 36.00 | 36.32 | 413,500 | -1.47(-3.89%) |
Feb 20, 2020 | 38.32 | 38.66 | 37.76 | 37.79 | 319,896 | -0.51(-1.33%) |
Feb 19, 2020 | 38.10 | 38.41 | 37.74 | 38.30 | 564,492 | +0.24(+0.63%) |
Feb 18, 2020 | 38.29 | 38.58 | 37.99 | 38.06 | 256,837 | -0.12(-0.31%) |
Feb 14, 2020 | 38.97 | 39.11 | 37.88 | 38.18 | 412,000 | -0.69(-1.78%) |
Feb 13, 2020 | 37.93 | 39.24 | 37.85 | 38.87 | 205,938 | +0.79(+2.07%) |
Feb 12, 2020 | 37.87 | 38.31 | 37.47 | 38.08 | 138,712 | +0.45(+1.20%) |
Feb 11, 2020 | 38.62 | 38.86 | 37.60 | 37.63 | 161,536 | -0.68(-1.77%) |
Feb 10, 2020 | 38.97 | 39.00 | 38.23 | 38.31 | 133,030 | -0.66(-1.69%) |
Feb 07, 2020 | 39.18 | 39.47 | 38.85 | 38.97 | 178,300 | -0.38(-0.97%) |
Feb 06, 2020 | 39.24 | 39.44 | 38.65 | 39.35 | 199,432 | +0.60(+1.55%) |
Feb 05, 2020 | 39.39 | 39.39 | 38.72 | 38.75 | 321,040 | -0.10(-0.26%) |
Feb 04, 2020 | 39.00 | 39.16 | 38.42 | 38.85 | 357,981 | +0.36(+0.94%) |