Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.06 | 33.06 | 32.69 | 32.76 | 8,559 | -0.26(-0.80%) |
Apr 29, 2020 | 34.02 | 34.02 | 32.94 | 33.02 | 15,650 | +0.28(+0.84%) |
Apr 28, 2020 | 32.90 | 33.00 | 32.74 | 32.74 | 8,001 | +0.02(+0.06%) |
Apr 27, 2020 | 32.59 | 32.75 | 32.57 | 32.73 | 4,994 | +0.27(+0.83%) |
Apr 24, 2020 | 32.31 | 32.46 | 32.25 | 32.46 | 4,100 | +0.10(+0.32%) |
Apr 23, 2020 | 32.97 | 32.97 | 32.35 | 32.35 | 11,865 | -0.04(-0.13%) |
Apr 22, 2020 | 32.74 | 32.74 | 32.03 | 32.40 | 11,669 | +0.48(+1.51%) |
Apr 21, 2020 | 32.46 | 32.46 | 31.92 | 31.92 | 6,101 | -0.53(-1.65%) |
Apr 20, 2020 | 33.18 | 33.18 | 32.40 | 32.45 | 10,326 | -0.22(-0.66%) |
Apr 17, 2020 | 33.38 | 33.38 | 32.52 | 32.67 | 3,300 | +0.23(+0.70%) |
Apr 16, 2020 | 31.58 | 32.44 | 31.58 | 32.44 | 14,364 | +0.41(+1.27%) |
Apr 15, 2020 | 32.45 | 32.45 | 31.82 | 32.03 | 10,585 | -0.26(-0.81%) |
Apr 14, 2020 | 31.91 | 32.65 | 31.91 | 32.29 | 17,836 | +0.52(+1.65%) |
Apr 13, 2020 | 32.29 | 32.29 | 31.45 | 31.77 | 48,755 | -0.36(-1.12%) |
Apr 09, 2020 | 33.08 | 33.08 | 31.95 | 32.13 | 8,800 | +0.43(+1.36%) |
Apr 08, 2020 | 31.46 | 31.70 | 31.46 | 31.70 | 1,577 | +0.06(+0.19%) |
Apr 07, 2020 | 32.68 | 33.28 | 31.64 | 31.64 | 21,153 | -0.12(-0.38%) |
Apr 06, 2020 | 31.22 | 31.76 | 31.21 | 31.76 | 7,617 | +1.15(+3.77%) |
Apr 03, 2020 | 30.25 | 30.60 | 30.25 | 30.60 | 3,000 | -0.16(-0.50%) |
Apr 02, 2020 | 30.53 | 30.76 | 30.49 | 30.76 | 5,270 | +0.22(+0.71%) |
Apr 01, 2020 | 31.05 | 31.05 | 29.51 | 30.54 | 37,809 | -0.62(-1.98%) |
Mar 31, 2020 | 31.72 | 31.72 | 31.11 | 31.16 | 17,586 | -0.24(-0.77%) |
Mar 30, 2020 | 31.57 | 31.57 | 31.06 | 31.40 | 15,763 | +0.53(+1.72%) |
Mar 27, 2020 | 31.29 | 31.29 | 30.63 | 30.87 | 14,000 | -0.42(-1.34%) |
Mar 26, 2020 | 30.73 | 31.29 | 30.47 | 31.29 | 32,777 | +1.38(+4.62%) |
Mar 25, 2020 | 30.36 | 30.36 | 29.75 | 29.91 | 1,056 | +0.39(+1.32%) |
Mar 24, 2020 | 28.84 | 29.52 | 28.83 | 29.52 | 23,412 | +1.35(+4.79%) |
Mar 23, 2020 | 28.55 | 29.01 | 28.17 | 28.17 | 11,325 | -1.04(-3.56%) |
Mar 20, 2020 | 30.50 | 30.50 | 29.10 | 29.21 | 16,400 | -0.52(-1.77%) |
Mar 19, 2020 | 29.99 | 30.12 | 29.57 | 29.73 | 27,553 | +0.38(+1.28%) |
Mar 18, 2020 | 29.67 | 29.67 | 28.77 | 29.36 | 3,653 | -2.31(-7.29%) |
Mar 17, 2020 | 31.21 | 31.67 | 29.68 | 31.67 | 13,270 | +1.90(+6.40%) |
Mar 16, 2020 | 29.91 | 30.85 | 27.38 | 29.77 | 45,642 | -1.92(-6.07%) |
Mar 13, 2020 | 30.64 | 31.70 | 30.50 | 31.69 | 6,400 | +1.19(+3.90%) |
Mar 12, 2020 | 33.15 | 34.77 | 30.50 | 30.50 | 4,223 | -1.37(-4.31%) |
Mar 11, 2020 | 32.26 | 32.26 | 31.79 | 31.87 | 1,056 | -0.44(-1.35%) |
Mar 10, 2020 | 31.99 | 35.19 | 31.69 | 32.31 | 40,225 | +0.70(+2.21%) |
Mar 09, 2020 | 31.73 | 31.79 | 31.53 | 31.61 | 2,567 | -0.83(-2.56%) |
Mar 06, 2020 | 32.23 | 32.94 | 31.98 | 32.44 | 9,700 | -0.12(-0.37%) |
Mar 05, 2020 | 32.77 | 32.95 | 32.44 | 32.56 | 32,345 | -0.32(-0.97%) |
Mar 04, 2020 | 32.96 | 33.17 | 32.88 | 32.88 | 1,395 | +0.54(+1.67%) |
Mar 03, 2020 | 32.54 | 32.57 | 32.32 | 32.34 | 3,864 | -0.04(-0.12%) |
Mar 02, 2020 | 32.09 | 32.50 | 32.08 | 32.38 | 2,538 | +0.81(+2.56%) |
Feb 28, 2020 | 31.34 | 34.94 | 28.91 | 31.57 | 200,900 | -0.33(-1.04%) |
Feb 27, 2020 | 31.66 | 32.39 | 31.66 | 31.90 | 2,739 | -0.54(-1.68%) |
Feb 26, 2020 | 32.65 | 32.65 | 32.45 | 32.45 | 2,966 | +0.08(+0.24%) |
Feb 25, 2020 | 32.79 | 32.79 | 32.37 | 32.37 | 346 | -0.48(-1.46%) |
Feb 24, 2020 | 31.96 | 33.04 | 31.96 | 32.85 | 2,928 | -0.43(-1.29%) |
Feb 21, 2020 | 33.33 | 33.33 | 33.28 | 33.28 | 300 | -0.28(-0.84%) |
Feb 20, 2020 | 33.44 | 33.56 | 33.42 | 33.56 | 2,047 | +0.27(+0.80%) |
Feb 19, 2020 | 33.27 | 33.34 | 33.27 | 33.30 | 6,243 | +0.14(+0.43%) |
Feb 18, 2020 | 33.20 | 33.20 | 33.15 | 33.15 | 1,534 | -0.02(-0.06%) |
Feb 14, 2020 | 32.66 | 33.17 | 32.66 | 33.17 | 600 | +0.18(+0.54%) |
Feb 13, 2020 | 33.00 | 33.04 | 32.99 | 32.99 | 2,630 | +0.17(+0.51%) |
Feb 12, 2020 | 32.70 | 32.83 | 32.70 | 32.82 | 1,039 | +0.18(+0.56%) |
Feb 11, 2020 | 32.64 | 32.64 | 32.64 | 32.64 | 55 | +0.00(+0.01%) |
Feb 10, 2020 | 32.60 | 32.64 | 32.60 | 32.64 | 3,806 | +0.05(+0.14%) |
Feb 07, 2020 | 32.59 | 32.59 | 32.59 | 32.59 | 100 | -0.10(-0.30%) |
Feb 06, 2020 | 32.65 | 32.72 | 32.65 | 32.69 | 5,843 | +0.09(+0.28%) |
Feb 05, 2020 | 32.56 | 32.62 | 32.56 | 32.60 | 616 | +0.06(+0.19%) |
Feb 04, 2020 | 32.57 | 32.57 | 32.54 | 32.54 | 554 | +0.30(+0.93%) |