Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.61 | 33.77 | 32.00 | 33.72 | 4,790 | +0.33(+1.00%) |
Apr 29, 2020 | 33.36 | 33.38 | 32.40 | 33.38 | 7,555 | +0.55(+1.68%) |
Apr 28, 2020 | 32.91 | 33.43 | 32.83 | 32.83 | 1,211 | +0.55(+1.69%) |
Apr 27, 2020 | 32.04 | 32.28 | 31.83 | 32.28 | 5,464 | -0.50(-1.53%) |
Apr 24, 2020 | 33.13 | 33.20 | 32.34 | 32.78 | 13,200 | -0.31(-0.95%) |
Apr 23, 2020 | 32.82 | 33.37 | 32.82 | 33.10 | 10,129 | +0.54(+1.65%) |
Apr 22, 2020 | 32.09 | 32.69 | 32.09 | 32.56 | 4,435 | +1.44(+4.61%) |
Apr 21, 2020 | 31.01 | 31.67 | 30.92 | 31.12 | 2,143 | -0.67(-2.11%) |
Apr 20, 2020 | 31.33 | 31.80 | 30.79 | 31.80 | 4,507 | +0.80(+2.57%) |
Apr 17, 2020 | 32.22 | 32.25 | 31.00 | 31.00 | 17,100 | -0.24(-0.76%) |
Apr 16, 2020 | 30.75 | 31.34 | 30.56 | 31.24 | 3,200 | +0.59(+1.92%) |
Apr 15, 2020 | 30.85 | 30.85 | 30.35 | 30.65 | 1,658 | -0.56(-1.80%) |
Apr 14, 2020 | 30.84 | 31.45 | 30.81 | 31.21 | 3,829 | -0.18(-0.57%) |
Apr 13, 2020 | 31.55 | 31.68 | 30.77 | 31.39 | 10,615 | -0.18(-0.58%) |
Apr 09, 2020 | 31.10 | 31.69 | 31.10 | 31.57 | 2,300 | -0.05(-0.16%) |
Apr 08, 2020 | 32.03 | 32.03 | 31.49 | 31.62 | 11,323 | +0.78(+2.54%) |
Apr 07, 2020 | 32.07 | 32.07 | 29.50 | 30.84 | 5,230 | -0.42(-1.34%) |
Apr 06, 2020 | 29.91 | 31.42 | 29.91 | 31.26 | 5,460 | +1.47(+4.94%) |
Apr 03, 2020 | 30.30 | 30.30 | 28.45 | 29.79 | 2,700 | -0.29(-0.98%) |
Apr 02, 2020 | 29.15 | 30.28 | 29.15 | 30.08 | 1,942 | +0.92(+3.16%) |
Apr 01, 2020 | 29.19 | 29.42 | 29.00 | 29.16 | 4,706 | -0.33(-1.12%) |
Mar 31, 2020 | 29.51 | 29.66 | 29.39 | 29.49 | 1,670 | +0.18(+0.61%) |
Mar 30, 2020 | 29.57 | 29.57 | 29.15 | 29.31 | 2,945 | -0.87(-2.88%) |
Mar 27, 2020 | 30.58 | 30.66 | 30.16 | 30.18 | 2,300 | -0.82(-2.65%) |
Mar 26, 2020 | 30.92 | 31.25 | 30.92 | 31.00 | 3,146 | +0.00(+0.00%) |
Mar 25, 2020 | 31.06 | 31.23 | 30.87 | 31.00 | 1,780 | -0.60(-1.88%) |
Mar 24, 2020 | 30.65 | 32.25 | 30.65 | 31.60 | 5,772 | +0.94(+3.06%) |
Mar 23, 2020 | 30.41 | 30.94 | 30.05 | 30.66 | 3,809 | -1.11(-3.50%) |
Mar 20, 2020 | 36.96 | 36.96 | 31.73 | 31.77 | 13,600 | -0.97(-2.96%) |
Mar 19, 2020 | 32.77 | 32.90 | 31.82 | 32.74 | 9,432 | -0.93(-2.78%) |
Mar 18, 2020 | 34.21 | 34.21 | 33.06 | 33.67 | 2,458 | -0.54(-1.58%) |
Mar 17, 2020 | 34.91 | 34.91 | 34.22 | 34.22 | 4,603 | -0.51(-1.48%) |
Mar 16, 2020 | 34.80 | 35.02 | 34.51 | 34.73 | 2,723 | -1.22(-3.40%) |
Mar 13, 2020 | 36.45 | 36.45 | 35.44 | 35.95 | 4,100 | +0.61(+1.74%) |
Mar 12, 2020 | 35.29 | 35.68 | 35.13 | 35.34 | 2,610 | -1.05(-2.89%) |
Mar 11, 2020 | 36.37 | 36.39 | 36.26 | 36.39 | 574 | +0.09(+0.23%) |
Mar 10, 2020 | 36.30 | 36.30 | 36.30 | 36.30 | 31 | -0.01(-0.03%) |
Mar 09, 2020 | 36.00 | 36.80 | 35.92 | 36.31 | 2,899 | -0.91(-2.45%) |
Mar 06, 2020 | 36.98 | 37.39 | 36.97 | 37.23 | 900 | -0.27(-0.73%) |
Mar 05, 2020 | 37.29 | 37.60 | 37.29 | 37.50 | 2,503 | +0.10(+0.28%) |
Mar 04, 2020 | 37.50 | 37.50 | 37.28 | 37.40 | 1,847 | +0.20(+0.52%) |
Mar 03, 2020 | 37.33 | 37.52 | 37.08 | 37.20 | 1,725 | -0.31(-0.83%) |
Mar 02, 2020 | 37.17 | 37.71 | 37.09 | 37.51 | 2,041 | +1.18(+3.24%) |
Feb 28, 2020 | 35.91 | 36.60 | 35.91 | 36.34 | 3,700 | -0.64(-1.73%) |
Feb 27, 2020 | 37.72 | 37.72 | 36.94 | 36.98 | 3,858 | -1.57(-4.09%) |
Feb 26, 2020 | 38.89 | 39.05 | 38.46 | 38.55 | 3,587 | -0.73(-1.85%) |
Feb 25, 2020 | 39.49 | 39.60 | 39.27 | 39.27 | 411 | -0.42(-1.06%) |
Feb 24, 2020 | 39.38 | 39.94 | 39.01 | 39.70 | 4,631 | -1.03(-2.52%) |
Feb 21, 2020 | 41.09 | 41.09 | 40.61 | 40.72 | 600 | -0.33(-0.80%) |
Feb 20, 2020 | 41.10 | 41.10 | 40.73 | 41.05 | 893 | -0.14(-0.34%) |
Feb 19, 2020 | 40.97 | 41.35 | 40.97 | 41.19 | 479 | +0.39(+0.96%) |
Feb 18, 2020 | 41.07 | 41.07 | 40.80 | 40.80 | 783 | +0.61(+1.52%) |
Feb 14, 2020 | 40.39 | 40.39 | 40.19 | 40.19 | 1,700 | -0.50(-1.23%) |
Feb 13, 2020 | 40.73 | 40.73 | 40.55 | 40.69 | 464 | -0.16(-0.39%) |
Feb 12, 2020 | 40.71 | 40.85 | 40.71 | 40.85 | 216 | +0.06(+0.15%) |
Feb 11, 2020 | 40.75 | 40.83 | 40.65 | 40.79 | 3,413 | +0.16(+0.41%) |
Feb 10, 2020 | 40.52 | 40.62 | 40.52 | 40.62 | 293 | +0.27(+0.68%) |
Feb 07, 2020 | 40.22 | 40.41 | 40.22 | 40.35 | 1,900 | -0.11(-0.27%) |
Feb 06, 2020 | 40.33 | 40.46 | 40.33 | 40.46 | 346 | +0.13(+0.32%) |
Feb 05, 2020 | 40.57 | 40.65 | 40.33 | 40.33 | 803 | +0.06(+0.15%) |
Feb 04, 2020 | 40.40 | 40.40 | 40.27 | 40.27 | 1,063 | +0.49(+1.24%) |