Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.21 | 29.58 | 29.10 | 29.34 | 110,105 | -0.01(-0.04%) |
Apr 29, 2020 | 28.99 | 29.51 | 28.75 | 29.35 | 136,140 | +1.01(+3.55%) |
Apr 28, 2020 | 29.33 | 29.33 | 28.34 | 28.35 | 97,965 | -0.61(-2.11%) |
Apr 27, 2020 | 29.20 | 29.20 | 28.90 | 28.96 | 338,875 | +0.22(+0.75%) |
Apr 24, 2020 | 28.51 | 28.83 | 28.30 | 28.74 | 187,000 | +0.28(+0.97%) |
Apr 23, 2020 | 28.65 | 28.84 | 28.36 | 28.47 | 148,505 | -0.02(-0.08%) |
Apr 22, 2020 | 28.20 | 28.61 | 28.15 | 28.49 | 79,460 | +0.77(+2.80%) |
Apr 21, 2020 | 28.45 | 28.45 | 27.40 | 27.71 | 174,805 | -0.87(-3.04%) |
Apr 20, 2020 | 28.25 | 28.94 | 28.25 | 28.58 | 246,410 | +0.10(+0.35%) |
Apr 17, 2020 | 28.89 | 28.89 | 28.20 | 28.48 | 216,500 | +0.00(+0.01%) |
Apr 16, 2020 | 28.26 | 28.61 | 28.08 | 28.48 | 212,650 | +0.58(+2.07%) |
Apr 15, 2020 | 27.24 | 28.07 | 27.24 | 27.90 | 137,800 | +0.16(+0.59%) |
Apr 14, 2020 | 27.42 | 27.99 | 27.40 | 27.74 | 352,860 | +0.89(+3.31%) |
Apr 13, 2020 | 26.26 | 26.87 | 26.26 | 26.85 | 284,275 | +0.41(+1.55%) |
Apr 09, 2020 | 26.54 | 26.73 | 26.24 | 26.44 | 224,000 | +0.21(+0.79%) |
Apr 08, 2020 | 25.91 | 26.29 | 25.91 | 26.23 | 95,670 | +0.44(+1.71%) |
Apr 07, 2020 | 26.47 | 26.47 | 25.75 | 25.79 | 141,485 | +0.11(+0.44%) |
Apr 06, 2020 | 24.99 | 25.72 | 24.84 | 25.68 | 178,660 | +1.63(+6.77%) |
Apr 03, 2020 | 24.25 | 24.42 | 23.73 | 24.05 | 322,500 | -0.25(-1.05%) |
Apr 02, 2020 | 24.15 | 24.60 | 23.98 | 24.30 | 412,560 | +0.10(+0.42%) |
Apr 01, 2020 | 24.58 | 24.78 | 24.01 | 24.20 | 145,260 | -0.95(-3.77%) |
Mar 31, 2020 | 25.00 | 25.70 | 25.00 | 25.15 | 261,875 | -0.02(-0.06%) |
Mar 30, 2020 | 24.60 | 25.17 | 24.47 | 25.17 | 554,325 | +0.66(+2.70%) |
Mar 27, 2020 | 24.76 | 25.04 | 24.40 | 24.50 | 161,500 | -0.87(-3.43%) |
Mar 26, 2020 | 24.62 | 25.37 | 24.60 | 25.37 | 227,970 | +1.00(+4.12%) |
Mar 25, 2020 | 24.65 | 25.32 | 24.10 | 24.37 | 272,025 | +0.00(+0.00%) |
Mar 24, 2020 | 24.28 | 24.48 | 23.87 | 24.37 | 194,530 | +1.31(+5.66%) |
Mar 23, 2020 | 22.69 | 23.23 | 22.20 | 23.06 | 585,855 | +0.33(+1.45%) |
Mar 20, 2020 | 23.78 | 24.00 | 22.66 | 22.73 | 190,500 | -0.38(-1.66%) |
Mar 19, 2020 | 22.48 | 23.76 | 22.13 | 23.12 | 216,020 | +0.53(+2.33%) |
Mar 18, 2020 | 22.23 | 22.99 | 21.62 | 22.59 | 154,600 | -0.84(-3.59%) |
Mar 17, 2020 | 22.86 | 23.91 | 21.99 | 23.43 | 227,115 | +1.03(+4.62%) |
Mar 16, 2020 | 22.84 | 23.92 | 22.32 | 22.40 | 306,315 | -2.55(-10.23%) |
Mar 13, 2020 | 24.68 | 24.98 | 23.61 | 24.95 | 194,500 | +1.36(+5.76%) |
Mar 12, 2020 | 23.93 | 24.62 | 23.00 | 23.59 | 398,490 | -2.33(-8.98%) |
Mar 11, 2020 | 26.35 | 26.67 | 25.57 | 25.92 | 213,705 | -1.23(-4.54%) |
Mar 10, 2020 | 26.75 | 27.15 | 26.07 | 27.15 | 191,220 | +1.08(+4.16%) |
Mar 09, 2020 | 25.60 | 26.82 | 25.60 | 26.06 | 322,065 | -1.68(-6.05%) |
Mar 06, 2020 | 27.43 | 27.91 | 27.13 | 27.74 | 107,500 | -0.68(-2.38%) |
Mar 05, 2020 | 28.32 | 28.87 | 28.19 | 28.42 | 63,350 | -0.59(-2.02%) |
Mar 04, 2020 | 28.51 | 29.01 | 28.38 | 29.00 | 65,015 | +0.95(+3.39%) |
Mar 03, 2020 | 28.97 | 29.09 | 27.70 | 28.05 | 140,405 | -0.73(-2.55%) |
Mar 02, 2020 | 28.15 | 28.79 | 27.74 | 28.79 | 135,860 | +1.02(+3.68%) |
Feb 28, 2020 | 26.79 | 27.81 | 26.73 | 27.77 | 220,500 | -0.12(-0.43%) |
Feb 27, 2020 | 28.08 | 28.85 | 27.84 | 27.89 | 216,375 | -1.02(-3.53%) |
Feb 26, 2020 | 28.91 | 29.45 | 28.71 | 28.91 | 80,115 | +0.13(+0.46%) |
Feb 25, 2020 | 29.82 | 29.82 | 28.69 | 28.77 | 110,715 | -0.71(-2.39%) |
Feb 24, 2020 | 29.58 | 29.63 | 29.19 | 29.48 | 187,070 | -1.18(-3.86%) |
Feb 21, 2020 | 30.81 | 30.87 | 30.61 | 30.66 | 86,500 | -0.60(-1.93%) |
Feb 20, 2020 | 31.50 | 31.56 | 31.04 | 31.27 | 43,850 | -0.22(-0.70%) |
Feb 19, 2020 | 31.39 | 31.57 | 31.39 | 31.49 | 26,400 | +0.19(+0.62%) |
Feb 18, 2020 | 31.15 | 31.35 | 31.14 | 31.29 | 36,500 | +0.10(+0.32%) |
Feb 14, 2020 | 31.16 | 31.27 | 31.13 | 31.19 | 20,000 | +0.12(+0.39%) |
Feb 13, 2020 | 30.90 | 31.22 | 30.90 | 31.07 | 34,545 | -0.06(-0.18%) |
Feb 12, 2020 | 30.69 | 31.14 | 30.69 | 31.13 | 74,490 | +0.60(+1.97%) |
Feb 11, 2020 | 30.65 | 30.80 | 30.47 | 30.53 | 46,895 | +0.13(+0.42%) |
Feb 10, 2020 | 30.08 | 30.41 | 30.08 | 30.40 | 19,070 | +0.12(+0.40%) |
Feb 07, 2020 | 30.38 | 30.40 | 30.23 | 30.28 | 28,000 | -0.27(-0.87%) |
Feb 06, 2020 | 30.60 | 30.67 | 30.50 | 30.55 | 45,845 | +0.37(+1.24%) |
Feb 05, 2020 | 30.76 | 30.76 | 30.06 | 30.17 | 75,250 | -0.36(-1.18%) |
Feb 04, 2020 | 30.05 | 30.53 | 30.05 | 30.53 | 69,050 | +0.73(+2.46%) |