Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.18 | 30.40 | 29.12 | 29.40 | 801,321 | -1.35(-4.39%) |
Apr 29, 2020 | 31.64 | 32.39 | 30.69 | 30.75 | 1,996,390 | +0.14(+0.46%) |
Apr 28, 2020 | 31.54 | 31.77 | 30.36 | 30.61 | 909,788 | -0.04(-0.14%) |
Apr 27, 2020 | 29.79 | 30.75 | 29.67 | 30.65 | 784,007 | +1.13(+3.83%) |
Apr 24, 2020 | 28.84 | 29.63 | 28.66 | 29.52 | 679,652 | +0.99(+3.47%) |
Apr 23, 2020 | 27.20 | 28.61 | 27.15 | 28.53 | 997,793 | +1.35(+4.96%) |
Apr 22, 2020 | 26.78 | 27.36 | 26.33 | 27.18 | 791,288 | +0.95(+3.61%) |
Apr 21, 2020 | 26.98 | 27.16 | 25.99 | 26.23 | 1,026,155 | -1.43(-5.16%) |
Apr 20, 2020 | 28.30 | 28.53 | 27.47 | 27.66 | 707,786 | -1.43(-4.91%) |
Apr 17, 2020 | 29.05 | 29.37 | 28.41 | 29.09 | 828,936 | +1.11(+3.98%) |
Apr 16, 2020 | 27.07 | 28.00 | 26.64 | 27.98 | 698,401 | +1.00(+3.70%) |
Apr 15, 2020 | 27.83 | 27.85 | 26.78 | 26.98 | 765,828 | -1.39(-4.91%) |
Apr 14, 2020 | 30.23 | 30.37 | 28.15 | 28.37 | 1,285,259 | -0.89(-3.05%) |
Apr 13, 2020 | 30.75 | 30.75 | 28.74 | 29.26 | 948,702 | -1.53(-4.98%) |
Apr 09, 2020 | 29.14 | 30.96 | 29.14 | 30.80 | 1,749,405 | +2.39(+8.42%) |
Apr 08, 2020 | 28.44 | 29.40 | 27.99 | 28.41 | 1,205,382 | +0.27(+0.97%) |
Apr 07, 2020 | 27.99 | 29.55 | 27.14 | 28.13 | 1,292,367 | +1.15(+4.25%) |
Apr 06, 2020 | 26.50 | 27.45 | 25.95 | 26.99 | 2,237,602 | +1.72(+6.80%) |
Apr 03, 2020 | 26.26 | 26.80 | 24.97 | 25.27 | 1,516,691 | -1.14(-4.31%) |
Apr 02, 2020 | 25.86 | 26.67 | 25.46 | 26.41 | 756,272 | +0.18(+0.70%) |
Apr 01, 2020 | 25.65 | 26.44 | 25.41 | 26.22 | 1,131,674 | -0.88(-3.23%) |
Mar 31, 2020 | 27.56 | 27.56 | 26.15 | 27.10 | 1,429,116 | -0.39(-1.40%) |
Mar 30, 2020 | 26.21 | 27.71 | 25.49 | 27.49 | 1,264,750 | +1.45(+5.59%) |
Mar 27, 2020 | 25.64 | 26.63 | 25.38 | 26.03 | 1,112,324 | -0.64(-2.40%) |
Mar 26, 2020 | 25.72 | 27.82 | 25.30 | 26.67 | 2,355,510 | +1.21(+4.75%) |
Mar 25, 2020 | 23.71 | 26.54 | 23.51 | 25.46 | 1,949,119 | +1.90(+8.07%) |
Mar 24, 2020 | 21.53 | 23.73 | 21.20 | 23.56 | 932,263 | +3.66(+18.41%) |
Mar 23, 2020 | 18.64 | 20.57 | 17.70 | 19.90 | 1,372,724 | -0.18(-0.87%) |
Mar 20, 2020 | 22.28 | 22.73 | 19.35 | 20.07 | 2,442,754 | -2.36(-10.51%) |
Mar 19, 2020 | 23.35 | 24.94 | 19.77 | 22.43 | 1,262,899 | -1.14(-4.83%) |
Mar 18, 2020 | 24.60 | 25.36 | 19.80 | 23.57 | 1,983,048 | -3.04(-11.43%) |
Mar 17, 2020 | 24.57 | 27.04 | 22.92 | 26.61 | 1,577,875 | +2.59(+10.80%) |
Mar 16, 2020 | 23.56 | 25.53 | 23.36 | 24.02 | 1,648,765 | -3.71(-13.37%) |
Mar 13, 2020 | 25.35 | 27.74 | 25.03 | 27.72 | 1,241,498 | +3.50(+14.43%) |
Mar 12, 2020 | 24.24 | 25.45 | 22.93 | 24.23 | 1,196,372 | -1.96(-7.47%) |
Mar 11, 2020 | 27.32 | 27.77 | 25.71 | 26.18 | 1,084,793 | -2.13(-7.52%) |
Mar 10, 2020 | 27.83 | 28.37 | 26.19 | 28.31 | 1,215,181 | +1.70(+6.37%) |
Mar 09, 2020 | 27.59 | 27.93 | 26.49 | 26.61 | 1,383,862 | -2.59(-8.86%) |
Mar 06, 2020 | 29.78 | 29.92 | 28.48 | 29.20 | 3,283,348 | -1.62(-5.25%) |
Mar 05, 2020 | 30.70 | 31.39 | 30.40 | 30.82 | 1,224,464 | -1.07(-3.36%) |
Mar 04, 2020 | 31.39 | 31.92 | 30.14 | 31.89 | 858,853 | +1.14(+3.71%) |
Mar 03, 2020 | 31.60 | 32.13 | 30.13 | 30.75 | 606,516 | -0.83(-2.63%) |
Mar 02, 2020 | 30.06 | 31.63 | 30.02 | 31.58 | 737,561 | +1.65(+5.52%) |
Feb 28, 2020 | 29.65 | 30.28 | 28.37 | 29.93 | 1,542,800 | -0.71(-2.32%) |
Feb 27, 2020 | 31.15 | 31.54 | 30.23 | 30.64 | 1,021,643 | -1.19(-3.75%) |
Feb 26, 2020 | 32.27 | 32.84 | 31.58 | 31.83 | 749,470 | -0.39(-1.21%) |
Feb 25, 2020 | 33.82 | 33.93 | 32.07 | 32.22 | 1,096,947 | -1.52(-4.51%) |
Feb 24, 2020 | 33.58 | 33.98 | 33.27 | 33.74 | 925,349 | -0.82(-2.38%) |
Feb 21, 2020 | 34.90 | 34.92 | 33.96 | 34.57 | 901,016 | -0.38(-1.09%) |
Feb 20, 2020 | 35.48 | 35.73 | 34.58 | 34.95 | 815,467 | -0.63(-1.78%) |
Feb 19, 2020 | 34.90 | 36.13 | 34.80 | 35.58 | 760,468 | +0.88(+2.54%) |
Feb 18, 2020 | 34.91 | 35.23 | 34.58 | 34.70 | 1,185,410 | +0.08(+0.23%) |
Feb 14, 2020 | 35.84 | 36.18 | 34.24 | 34.62 | 1,272,241 | -0.94(-2.65%) |
Feb 13, 2020 | 35.16 | 36.24 | 35.05 | 35.56 | 819,073 | +0.41(+1.16%) |
Feb 12, 2020 | 35.04 | 35.19 | 34.55 | 35.15 | 700,413 | +0.32(+0.92%) |
Feb 11, 2020 | 34.16 | 34.93 | 34.11 | 34.83 | 500,963 | +0.87(+2.57%) |
Feb 10, 2020 | 33.24 | 34.06 | 33.23 | 33.96 | 341,236 | +0.69(+2.08%) |
Feb 07, 2020 | 33.48 | 33.60 | 32.95 | 33.27 | 467,613 | -0.42(-1.26%) |
Feb 06, 2020 | 33.43 | 33.94 | 33.08 | 33.69 | 522,927 | +0.35(+1.06%) |
Feb 05, 2020 | 33.39 | 33.54 | 32.95 | 33.34 | 471,088 | +0.36(+1.10%) |
Feb 04, 2020 | 32.65 | 33.32 | 31.99 | 32.97 | 809,104 | +0.69(+2.14%) |