Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.98 | 33.62 | 32.45 | 33.62 | 7,058 | +1.43(+4.43%) |
Apr 29, 2020 | 31.89 | 32.20 | 31.88 | 32.20 | 8,560 | +1.40(+4.56%) |
Apr 28, 2020 | 29.80 | 30.80 | 29.71 | 30.80 | 2,819 | +0.97(+3.27%) |
Apr 27, 2020 | 31.30 | 31.51 | 29.81 | 29.82 | 11,948 | -1.62(-5.15%) |
Apr 24, 2020 | 32.09 | 32.09 | 31.30 | 31.44 | 7,600 | -0.64(-1.99%) |
Apr 23, 2020 | 32.30 | 32.40 | 31.89 | 32.08 | 3,839 | -0.27(-0.85%) |
Apr 22, 2020 | 32.62 | 32.62 | 32.00 | 32.35 | 9,485 | +0.29(+0.91%) |
Apr 21, 2020 | 32.85 | 32.85 | 31.18 | 32.06 | 11,225 | -0.80(-2.44%) |
Apr 20, 2020 | 33.42 | 33.42 | 32.69 | 32.86 | 8,386 | -0.87(-2.59%) |
Apr 17, 2020 | 33.84 | 33.84 | 33.61 | 33.73 | 5,800 | +0.43(+1.31%) |
Apr 16, 2020 | 33.19 | 33.44 | 33.19 | 33.30 | 1,188 | +0.05(+0.16%) |
Apr 15, 2020 | 32.86 | 33.26 | 32.80 | 33.24 | 5,345 | +0.35(+1.06%) |
Apr 14, 2020 | 33.11 | 33.38 | 32.87 | 32.90 | 6,691 | -0.25(-0.77%) |
Apr 13, 2020 | 34.34 | 34.34 | 32.83 | 33.15 | 18,122 | -1.19(-3.47%) |
Apr 09, 2020 | 33.88 | 34.36 | 33.41 | 34.34 | 6,300 | -0.02(-0.06%) |
Apr 08, 2020 | 34.25 | 34.36 | 33.06 | 34.36 | 10,504 | +0.06(+0.17%) |
Apr 07, 2020 | 34.68 | 35.37 | 33.87 | 34.30 | 6,102 | +0.52(+1.54%) |
Apr 06, 2020 | 34.05 | 34.05 | 33.49 | 33.78 | 7,052 | +0.28(+0.84%) |
Apr 03, 2020 | 34.68 | 34.68 | 33.27 | 33.50 | 12,100 | -0.19(-0.55%) |
Apr 02, 2020 | 32.98 | 37.02 | 32.92 | 33.69 | 74,612 | +1.32(+4.07%) |
Apr 01, 2020 | 33.07 | 33.07 | 32.37 | 32.37 | 4,725 | -1.31(-3.89%) |
Mar 31, 2020 | 34.10 | 34.18 | 33.53 | 33.68 | 5,621 | -0.89(-2.57%) |
Mar 30, 2020 | 35.42 | 35.46 | 34.45 | 34.57 | 3,215 | -1.21(-3.38%) |
Mar 27, 2020 | 36.11 | 36.38 | 35.77 | 35.78 | 5,000 | -0.45(-1.23%) |
Mar 26, 2020 | 37.14 | 37.36 | 36.22 | 36.23 | 4,124 | -1.12(-3.01%) |
Mar 25, 2020 | 36.40 | 38.04 | 36.40 | 37.35 | 28,228 | +0.95(+2.61%) |
Mar 24, 2020 | 36.63 | 36.76 | 36.21 | 36.40 | 3,749 | +0.82(+2.31%) |
Mar 23, 2020 | 37.00 | 37.00 | 35.23 | 35.58 | 5,224 | +0.51(+1.45%) |
Mar 20, 2020 | 36.31 | 36.37 | 35.06 | 35.07 | 5,900 | +0.68(+1.97%) |
Mar 19, 2020 | 34.17 | 34.39 | 33.92 | 34.39 | 354 | -0.34(-0.97%) |
Mar 18, 2020 | 34.34 | 34.79 | 34.33 | 34.73 | 3,835 | -0.10(-0.29%) |
Mar 17, 2020 | 35.50 | 35.50 | 34.83 | 34.83 | 25,995 | -0.72(-2.03%) |
Mar 16, 2020 | 35.80 | 35.94 | 35.55 | 35.55 | 812 | -2.48(-6.53%) |
Mar 13, 2020 | 38.57 | 38.57 | 37.83 | 38.04 | 3,100 | -1.06(-2.71%) |
Mar 12, 2020 | 38.27 | 39.10 | 36.09 | 39.10 | 2,897 | -0.40(-1.02%) |
Mar 11, 2020 | 39.36 | 39.50 | 39.36 | 39.50 | 1,331 | -1.25(-3.07%) |
Mar 10, 2020 | 41.08 | 41.08 | 40.59 | 40.75 | 1,083 | -0.17(-0.41%) |
Mar 09, 2020 | 39.75 | 40.93 | 39.75 | 40.92 | 4,262 | -1.55(-3.64%) |
Mar 06, 2020 | 42.50 | 42.50 | 42.35 | 42.47 | 1,100 | -0.92(-2.12%) |
Mar 05, 2020 | 43.46 | 43.46 | 43.24 | 43.39 | 518 | -0.08(-0.18%) |
Mar 04, 2020 | 43.46 | 43.46 | 43.46 | 43.46 | 126 | -1.02(-2.29%) |
Mar 03, 2020 | 44.19 | 44.54 | 44.03 | 44.48 | 2,701 | -0.21(-0.48%) |
Mar 02, 2020 | 44.82 | 45.02 | 44.60 | 44.70 | 1,202 | -1.17(-2.56%) |
Feb 28, 2020 | 45.18 | 45.90 | 44.91 | 45.87 | 1,900 | -0.05(-0.12%) |
Feb 27, 2020 | 45.57 | 45.96 | 45.31 | 45.92 | 8,740 | -1.20(-2.54%) |
Feb 26, 2020 | 46.52 | 47.12 | 46.52 | 47.12 | 1,647 | -0.49(-1.03%) |
Feb 25, 2020 | 47.74 | 47.83 | 47.50 | 47.61 | 2,388 | +0.08(+0.17%) |
Feb 24, 2020 | 47.73 | 47.99 | 47.53 | 47.53 | 913 | -1.21(-2.47%) |
Feb 21, 2020 | 48.79 | 48.90 | 48.73 | 48.73 | 400 | +0.43(+0.90%) |
Feb 20, 2020 | 48.32 | 48.40 | 48.30 | 48.30 | 2,038 | -0.23(-0.47%) |
Feb 19, 2020 | 48.30 | 49.07 | 48.30 | 48.53 | 1,623 | +0.39(+0.81%) |
Feb 18, 2020 | 49.50 | 49.50 | 47.64 | 48.14 | 3,433 | +1.14(+2.42%) |
Feb 14, 2020 | 47.88 | 47.88 | 46.91 | 47.00 | 5,900 | -0.66(-1.40%) |
Feb 13, 2020 | 48.95 | 49.13 | 47.54 | 47.66 | 4,409 | -1.18(-2.43%) |
Feb 12, 2020 | 48.92 | 49.25 | 48.74 | 48.85 | 10,163 | +0.75(+1.56%) |
Feb 11, 2020 | 48.05 | 48.39 | 48.02 | 48.10 | 2,466 | +0.87(+1.83%) |
Feb 10, 2020 | 47.14 | 47.36 | 47.11 | 47.23 | 2,304 | +0.30(+0.64%) |
Feb 07, 2020 | 46.66 | 47.05 | 46.66 | 46.93 | 5,400 | +0.54(+1.16%) |
Feb 06, 2020 | 46.00 | 46.40 | 45.99 | 46.39 | 808 | -0.11(-0.23%) |
Feb 05, 2020 | 46.14 | 46.54 | 46.00 | 46.50 | 3,863 | +0.45(+0.99%) |
Feb 04, 2020 | 47.05 | 47.05 | 46.05 | 46.05 | 7,656 | -0.72(-1.54%) |