Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.00 | 34.00 | 32.58 | 32.72 | 30,863 | -1.09(-3.21%) |
Apr 29, 2020 | 33.00 | 33.90 | 32.99 | 33.81 | 40,910 | +1.55(+4.82%) |
Apr 28, 2020 | 32.46 | 32.75 | 31.94 | 32.26 | 27,169 | +0.42(+1.31%) |
Apr 27, 2020 | 31.08 | 31.90 | 31.08 | 31.84 | 35,862 | +1.17(+3.80%) |
Apr 24, 2020 | 30.85 | 31.19 | 30.37 | 30.67 | 17,085 | -0.07(-0.22%) |
Apr 23, 2020 | 30.85 | 31.14 | 30.57 | 30.74 | 29,002 | +0.41(+1.35%) |
Apr 22, 2020 | 29.69 | 30.46 | 29.69 | 30.33 | 19,804 | +0.91(+3.10%) |
Apr 21, 2020 | 29.99 | 30.05 | 29.10 | 29.42 | 23,986 | -1.07(-3.51%) |
Apr 20, 2020 | 30.69 | 30.90 | 30.33 | 30.49 | 23,240 | -0.41(-1.32%) |
Apr 17, 2020 | 31.02 | 31.16 | 30.57 | 30.90 | 15,541 | +0.72(+2.38%) |
Apr 16, 2020 | 30.19 | 30.55 | 29.83 | 30.18 | 75,112 | +0.13(+0.42%) |
Apr 15, 2020 | 30.65 | 31.08 | 29.83 | 30.05 | 23,509 | -1.23(-3.94%) |
Apr 14, 2020 | 31.12 | 31.80 | 30.75 | 31.28 | 38,061 | +0.93(+3.06%) |
Apr 13, 2020 | 31.09 | 31.09 | 29.63 | 30.36 | 38,010 | -0.05(-0.15%) |
Apr 09, 2020 | 30.53 | 31.06 | 29.93 | 30.40 | 53,109 | +0.78(+2.62%) |
Apr 08, 2020 | 29.01 | 29.81 | 28.66 | 29.62 | 37,054 | +0.93(+3.25%) |
Apr 07, 2020 | 29.38 | 29.89 | 28.62 | 28.69 | 50,642 | +0.38(+1.34%) |
Apr 06, 2020 | 27.11 | 28.31 | 27.11 | 28.31 | 18,956 | +2.42(+9.34%) |
Apr 03, 2020 | 26.68 | 26.68 | 25.63 | 25.89 | 38,597 | -0.53(-2.02%) |
Apr 02, 2020 | 26.21 | 27.28 | 25.97 | 26.43 | 21,523 | +0.28(+1.08%) |
Apr 01, 2020 | 27.16 | 27.53 | 25.90 | 26.14 | 27,537 | -1.75(-6.27%) |
Mar 31, 2020 | 27.85 | 28.58 | 27.66 | 27.89 | 37,013 | +0.18(+0.65%) |
Mar 30, 2020 | 27.54 | 27.80 | 27.01 | 27.71 | 58,784 | +0.14(+0.51%) |
Mar 27, 2020 | 28.72 | 28.72 | 27.48 | 27.57 | 39,111 | -1.46(-5.02%) |
Mar 26, 2020 | 28.60 | 29.56 | 28.45 | 29.03 | 44,026 | +0.85(+3.00%) |
Mar 25, 2020 | 27.71 | 28.91 | 26.45 | 28.19 | 90,712 | +1.44(+5.38%) |
Mar 24, 2020 | 24.65 | 26.75 | 24.65 | 26.75 | 84,754 | +2.98(+12.55%) |
Mar 23, 2020 | 24.99 | 25.03 | 23.38 | 23.76 | 55,349 | -1.21(-4.86%) |
Mar 20, 2020 | 26.14 | 26.87 | 24.98 | 24.98 | 225,099 | +0.02(+0.08%) |
Mar 19, 2020 | 23.31 | 25.37 | 22.50 | 24.96 | 42,053 | +1.16(+4.86%) |
Mar 18, 2020 | 25.75 | 26.02 | 22.90 | 23.80 | 50,843 | -3.19(-11.81%) |
Mar 17, 2020 | 25.64 | 27.00 | 24.60 | 26.99 | 29,962 | +1.49(+5.83%) |
Mar 16, 2020 | 27.98 | 27.98 | 25.26 | 25.50 | 60,339 | -3.40(-11.76%) |
Mar 13, 2020 | 28.37 | 31.21 | 27.46 | 28.90 | 47,037 | +1.20(+4.31%) |
Mar 12, 2020 | 29.14 | 29.53 | 27.68 | 27.71 | 126,262 | -4.28(-13.39%) |
Mar 11, 2020 | 33.41 | 33.88 | 31.50 | 31.99 | 79,579 | -2.04(-5.98%) |
Mar 10, 2020 | 34.87 | 34.87 | 33.05 | 34.03 | 185,356 | +0.98(+2.96%) |
Mar 09, 2020 | 35.39 | 36.92 | 32.87 | 33.05 | 73,293 | -4.09(-11.01%) |
Mar 06, 2020 | 36.83 | 37.51 | 36.48 | 37.14 | 59,388 | -1.09(-2.84%) |
Mar 05, 2020 | 37.86 | 38.54 | 37.58 | 38.23 | 29,824 | -0.33(-0.86%) |
Mar 04, 2020 | 38.49 | 38.58 | 37.89 | 38.56 | 45,706 | +0.98(+2.61%) |
Mar 03, 2020 | 37.89 | 39.17 | 37.22 | 37.58 | 103,033 | -0.07(-0.18%) |
Mar 02, 2020 | 36.62 | 37.71 | 36.14 | 37.65 | 93,278 | +1.54(+4.28%) |
Feb 28, 2020 | 34.45 | 36.10 | 34.26 | 36.10 | 79,562 | -0.03(-0.08%) |
Feb 27, 2020 | 37.08 | 37.58 | 35.73 | 36.13 | 92,820 | -2.01(-5.27%) |
Feb 26, 2020 | 38.22 | 39.24 | 38.10 | 38.14 | 102,524 | -0.64(-1.65%) |
Feb 25, 2020 | 41.26 | 41.26 | 38.71 | 38.78 | 102,773 | -1.53(-3.78%) |
Feb 24, 2020 | 39.41 | 40.60 | 39.36 | 40.31 | 110,566 | -1.46(-3.50%) |
Feb 21, 2020 | 42.24 | 42.24 | 41.30 | 41.77 | 71,636 | -0.50(-1.18%) |
Feb 20, 2020 | 42.34 | 42.50 | 41.20 | 42.27 | 168,274 | -0.01(-0.02%) |
Feb 19, 2020 | 41.35 | 42.29 | 41.31 | 42.28 | 201,706 | +2.30(+5.76%) |
Feb 18, 2020 | 39.51 | 40.04 | 39.51 | 39.98 | 91,397 | +0.75(+1.91%) |
Feb 14, 2020 | 39.33 | 39.49 | 39.16 | 39.23 | 34,686 | -0.05(-0.12%) |
Feb 13, 2020 | 38.88 | 39.44 | 38.34 | 39.28 | 68,339 | -0.01(-0.02%) |
Feb 12, 2020 | 38.93 | 39.34 | 38.79 | 39.29 | 130,151 | +0.65(+1.67%) |
Feb 11, 2020 | 38.70 | 38.78 | 38.35 | 38.64 | 39,858 | +0.37(+0.98%) |
Feb 10, 2020 | 37.81 | 38.30 | 37.81 | 38.27 | 44,296 | +0.66(+1.76%) |
Feb 07, 2020 | 37.75 | 37.83 | 37.44 | 37.61 | 28,304 | -0.33(-0.87%) |
Feb 06, 2020 | 37.41 | 38.27 | 37.41 | 37.94 | 52,109 | +0.64(+1.72%) |
Feb 05, 2020 | 37.75 | 37.91 | 36.96 | 37.30 | 35,614 | -0.38(-1.01%) |
Feb 04, 2020 | 37.58 | 38.06 | 37.16 | 37.68 | 64,298 | +1.32(+3.63%) |