Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.16 | 31.23 | 29.98 | 31.00 | 416,160 | -0.58(-1.83%) |
Apr 29, 2020 | 32.01 | 32.83 | 30.70 | 31.58 | 763,725 | +0.14(+0.43%) |
Apr 28, 2020 | 31.79 | 32.33 | 31.17 | 31.44 | 276,392 | +0.18(+0.56%) |
Apr 27, 2020 | 30.84 | 31.84 | 30.84 | 31.27 | 427,023 | +0.25(+0.80%) |
Apr 24, 2020 | 31.23 | 31.25 | 30.42 | 31.02 | 303,209 | -0.20(-0.63%) |
Apr 23, 2020 | 29.70 | 31.50 | 29.54 | 31.21 | 382,066 | +1.56(+5.24%) |
Apr 22, 2020 | 29.74 | 30.17 | 28.90 | 29.66 | 317,893 | +0.51(+1.74%) |
Apr 21, 2020 | 29.19 | 30.02 | 28.96 | 29.15 | 245,728 | -1.03(-3.41%) |
Apr 20, 2020 | 30.91 | 30.91 | 29.45 | 30.18 | 329,548 | -0.96(-3.07%) |
Apr 17, 2020 | 30.28 | 31.35 | 29.69 | 31.14 | 413,089 | +1.52(+5.12%) |
Apr 16, 2020 | 30.55 | 30.84 | 29.28 | 29.62 | 420,421 | -0.72(-2.36%) |
Apr 15, 2020 | 30.26 | 31.00 | 29.74 | 30.34 | 312,117 | -0.53(-1.73%) |
Apr 14, 2020 | 31.55 | 32.17 | 30.26 | 30.87 | 564,941 | -0.21(-0.67%) |
Apr 13, 2020 | 30.97 | 31.65 | 30.38 | 31.08 | 370,465 | -0.10(-0.31%) |
Apr 09, 2020 | 32.20 | 32.82 | 31.00 | 31.18 | 414,011 | -0.74(-2.32%) |
Apr 08, 2020 | 30.97 | 32.13 | 30.30 | 31.92 | 306,319 | +1.37(+4.47%) |
Apr 07, 2020 | 31.88 | 32.33 | 30.20 | 30.55 | 435,148 | -0.83(-2.65%) |
Apr 06, 2020 | 30.36 | 31.93 | 29.59 | 31.38 | 429,356 | +2.16(+7.39%) |
Apr 03, 2020 | 31.04 | 32.21 | 28.53 | 29.22 | 407,403 | -2.11(-6.75%) |
Apr 02, 2020 | 30.69 | 31.75 | 30.32 | 31.34 | 291,733 | +0.83(+2.73%) |
Apr 01, 2020 | 30.65 | 31.19 | 29.98 | 30.51 | 400,225 | -0.94(-2.98%) |
Mar 31, 2020 | 31.32 | 33.17 | 30.67 | 31.44 | 597,699 | +0.04(+0.12%) |
Mar 30, 2020 | 30.45 | 31.63 | 29.96 | 31.40 | 401,287 | +1.30(+4.32%) |
Mar 27, 2020 | 30.38 | 31.21 | 29.37 | 30.10 | 351,310 | -1.40(-4.44%) |
Mar 26, 2020 | 28.17 | 31.89 | 28.17 | 31.50 | 538,272 | +3.68(+13.24%) |
Mar 25, 2020 | 29.57 | 30.88 | 27.66 | 27.82 | 618,667 | -1.78(-6.02%) |
Mar 24, 2020 | 32.38 | 33.75 | 28.98 | 29.60 | 545,316 | -1.47(-4.73%) |
Mar 23, 2020 | 30.08 | 31.80 | 29.10 | 31.07 | 478,590 | +1.54(+5.20%) |
Mar 20, 2020 | 32.71 | 33.60 | 29.09 | 29.54 | 731,666 | -2.46(-7.69%) |
Mar 19, 2020 | 30.95 | 34.49 | 29.91 | 32.00 | 877,442 | +1.18(+3.82%) |
Mar 18, 2020 | 29.30 | 31.60 | 28.72 | 30.82 | 649,580 | -0.34(-1.11%) |
Mar 17, 2020 | 33.75 | 34.14 | 30.13 | 31.16 | 1,511,823 | -2.21(-6.63%) |
Mar 16, 2020 | 27.33 | 34.44 | 27.33 | 33.37 | 859,496 | -0.53(-1.55%) |
Mar 13, 2020 | 28.49 | 34.32 | 27.32 | 33.90 | 909,473 | +7.05(+26.24%) |
Mar 12, 2020 | 27.00 | 30.68 | 26.34 | 26.85 | 1,221,970 | -1.92(-6.67%) |
Mar 11, 2020 | 32.87 | 33.00 | 27.77 | 28.77 | 1,944,069 | -5.04(-14.90%) |
Mar 10, 2020 | 34.81 | 34.81 | 33.41 | 33.81 | 594,905 | +0.18(+0.54%) |
Mar 09, 2020 | 36.13 | 36.28 | 32.90 | 33.63 | 646,219 | -4.74(-12.36%) |
Mar 06, 2020 | 36.84 | 38.55 | 36.83 | 38.37 | 382,968 | +0.23(+0.61%) |
Mar 05, 2020 | 37.68 | 38.81 | 37.20 | 38.14 | 342,928 | -0.76(-1.96%) |
Mar 04, 2020 | 37.28 | 39.04 | 36.90 | 38.90 | 317,574 | +2.34(+6.41%) |
Mar 03, 2020 | 37.45 | 37.90 | 35.70 | 36.56 | 372,727 | -1.11(-2.95%) |
Mar 02, 2020 | 35.78 | 37.73 | 35.04 | 37.67 | 349,795 | +1.87(+5.24%) |
Feb 28, 2020 | 36.60 | 37.55 | 34.89 | 35.80 | 844,620 | -1.68(-4.48%) |
Feb 27, 2020 | 34.11 | 38.29 | 34.11 | 37.47 | 714,977 | +2.91(+8.42%) |
Feb 26, 2020 | 34.66 | 35.48 | 34.54 | 34.57 | 345,573 | +0.07(+0.19%) |
Feb 25, 2020 | 35.18 | 35.18 | 34.20 | 34.50 | 325,971 | -0.48(-1.38%) |
Feb 24, 2020 | 34.68 | 35.28 | 34.66 | 34.98 | 221,261 | -0.97(-2.69%) |
Feb 21, 2020 | 36.67 | 36.67 | 35.94 | 35.95 | 213,921 | -0.81(-2.20%) |
Feb 20, 2020 | 36.94 | 37.45 | 36.45 | 36.76 | 140,535 | -0.42(-1.14%) |
Feb 19, 2020 | 36.34 | 37.30 | 36.30 | 37.18 | 131,758 | +0.91(+2.51%) |
Feb 18, 2020 | 36.90 | 37.26 | 36.22 | 36.27 | 142,729 | -0.87(-2.35%) |
Feb 14, 2020 | 36.71 | 37.31 | 36.64 | 37.14 | 169,354 | +0.47(+1.28%) |
Feb 13, 2020 | 35.96 | 36.78 | 35.95 | 36.67 | 126,043 | +0.45(+1.24%) |
Feb 12, 2020 | 36.08 | 36.44 | 35.53 | 36.22 | 210,575 | +0.36(+1.02%) |
Feb 11, 2020 | 35.76 | 36.56 | 35.61 | 35.86 | 140,037 | +0.16(+0.45%) |
Feb 10, 2020 | 35.15 | 35.76 | 34.98 | 35.70 | 201,385 | +0.24(+0.67%) |
Feb 07, 2020 | 35.25 | 35.58 | 35.07 | 35.46 | 101,889 | +0.09(+0.26%) |
Feb 06, 2020 | 35.39 | 35.54 | 35.02 | 35.37 | 180,861 | +0.17(+0.48%) |
Feb 05, 2020 | 35.17 | 35.66 | 34.89 | 35.20 | 238,928 | +0.46(+1.31%) |
Feb 04, 2020 | 35.09 | 35.23 | 34.59 | 34.75 | 321,412 | +0.21(+0.60%) |