Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.69 | 31.21 | 29.75 | 30.82 | 576,212 | +0.04(+0.11%) |
Apr 29, 2020 | 31.18 | 31.64 | 30.66 | 30.79 | 288,979 | -0.39(-1.24%) |
Apr 28, 2020 | 31.37 | 31.71 | 30.99 | 31.18 | 222,815 | +0.18(+0.59%) |
Apr 27, 2020 | 31.11 | 31.28 | 30.83 | 30.99 | 221,481 | -0.07(-0.23%) |
Apr 24, 2020 | 31.77 | 31.79 | 30.86 | 31.06 | 198,759 | -0.52(-1.64%) |
Apr 23, 2020 | 31.67 | 32.16 | 30.59 | 31.58 | 231,868 | -0.22(-0.69%) |
Apr 22, 2020 | 31.72 | 32.07 | 31.13 | 31.80 | 182,333 | +0.40(+1.29%) |
Apr 21, 2020 | 30.71 | 31.81 | 30.27 | 31.39 | 209,813 | +0.43(+1.39%) |
Apr 20, 2020 | 31.41 | 31.59 | 30.87 | 30.96 | 222,362 | -0.66(-2.08%) |
Apr 17, 2020 | 31.73 | 31.92 | 31.32 | 31.62 | 220,983 | +0.18(+0.59%) |
Apr 16, 2020 | 31.39 | 31.77 | 30.95 | 31.44 | 210,623 | -0.10(-0.31%) |
Apr 15, 2020 | 32.04 | 32.11 | 31.36 | 31.54 | 237,941 | -0.93(-2.86%) |
Apr 14, 2020 | 32.56 | 33.20 | 32.16 | 32.47 | 223,232 | +0.00(+0.00%) |
Apr 13, 2020 | 32.71 | 33.23 | 32.34 | 32.47 | 265,101 | -0.50(-1.52%) |
Apr 09, 2020 | 32.52 | 34.15 | 32.52 | 32.97 | 322,414 | +0.47(+1.46%) |
Apr 08, 2020 | 33.40 | 33.40 | 32.43 | 32.49 | 173,290 | -0.62(-1.88%) |
Apr 07, 2020 | 33.36 | 33.93 | 32.85 | 33.11 | 204,159 | -0.10(-0.29%) |
Apr 06, 2020 | 32.68 | 33.46 | 32.32 | 33.21 | 282,879 | +0.97(+3.02%) |
Apr 03, 2020 | 31.82 | 32.42 | 31.52 | 32.24 | 270,901 | +0.13(+0.41%) |
Apr 02, 2020 | 31.46 | 32.71 | 31.24 | 32.11 | 206,341 | +0.61(+1.92%) |
Apr 01, 2020 | 31.13 | 31.59 | 30.93 | 31.50 | 322,671 | -0.05(-0.17%) |
Mar 31, 2020 | 33.04 | 33.59 | 31.25 | 31.55 | 371,802 | -1.39(-4.21%) |
Mar 30, 2020 | 32.25 | 32.97 | 31.59 | 32.94 | 302,968 | +1.06(+3.33%) |
Mar 27, 2020 | 30.34 | 32.25 | 30.12 | 31.88 | 258,706 | +1.18(+3.83%) |
Mar 26, 2020 | 30.02 | 32.23 | 30.02 | 30.70 | 254,326 | +0.54(+1.80%) |
Mar 25, 2020 | 30.89 | 31.56 | 29.64 | 30.16 | 290,578 | -0.25(-0.84%) |
Mar 24, 2020 | 32.04 | 33.19 | 29.12 | 30.41 | 337,698 | -0.84(-2.69%) |
Mar 23, 2020 | 30.68 | 31.87 | 29.87 | 31.25 | 336,325 | +0.54(+1.77%) |
Mar 20, 2020 | 31.22 | 32.24 | 29.83 | 30.71 | 835,270 | -0.48(-1.55%) |
Mar 19, 2020 | 32.19 | 32.42 | 29.41 | 31.19 | 697,228 | -1.25(-3.87%) |
Mar 18, 2020 | 29.95 | 32.58 | 29.95 | 32.45 | 364,841 | +1.31(+4.20%) |
Mar 17, 2020 | 29.48 | 32.32 | 29.32 | 31.14 | 392,339 | +1.82(+6.19%) |
Mar 16, 2020 | 28.08 | 30.18 | 28.08 | 29.32 | 267,722 | -0.88(-2.91%) |
Mar 13, 2020 | 28.89 | 30.37 | 28.39 | 30.20 | 301,558 | +2.12(+7.56%) |
Mar 12, 2020 | 27.43 | 30.57 | 27.43 | 28.08 | 525,008 | -1.00(-3.44%) |
Mar 11, 2020 | 29.96 | 30.22 | 28.52 | 29.08 | 312,794 | -1.37(-4.50%) |
Mar 10, 2020 | 29.44 | 30.52 | 28.34 | 30.45 | 300,280 | +1.50(+5.18%) |
Mar 09, 2020 | 28.17 | 29.29 | 27.13 | 28.95 | 179,043 | -0.40(-1.38%) |
Mar 06, 2020 | 29.38 | 29.94 | 28.94 | 29.35 | 169,014 | -0.64(-2.14%) |
Mar 05, 2020 | 29.49 | 30.03 | 29.40 | 29.99 | 132,675 | +0.11(+0.38%) |
Mar 04, 2020 | 28.82 | 29.91 | 28.72 | 29.88 | 178,023 | +1.27(+4.45%) |
Mar 03, 2020 | 28.53 | 28.89 | 28.19 | 28.60 | 146,103 | +0.03(+0.09%) |
Mar 02, 2020 | 27.34 | 28.60 | 27.32 | 28.58 | 146,784 | +0.51(+1.81%) |
Feb 28, 2020 | 29.31 | 29.31 | 27.75 | 28.07 | 221,605 | -1.59(-5.37%) |
Feb 27, 2020 | 29.61 | 30.13 | 29.40 | 29.66 | 183,803 | -0.25(-0.82%) |
Feb 26, 2020 | 30.22 | 30.62 | 29.87 | 29.91 | 119,094 | -0.27(-0.90%) |
Feb 25, 2020 | 30.33 | 30.64 | 30.14 | 30.18 | 119,043 | -0.14(-0.46%) |
Feb 24, 2020 | 30.34 | 30.48 | 29.98 | 30.32 | 78,681 | -0.32(-1.06%) |
Feb 21, 2020 | 30.86 | 31.02 | 30.43 | 30.64 | 298,635 | -0.17(-0.54%) |
Feb 20, 2020 | 29.82 | 30.83 | 29.82 | 30.81 | 108,114 | +0.84(+2.80%) |
Feb 19, 2020 | 30.17 | 30.30 | 29.93 | 29.97 | 108,278 | -0.20(-0.67%) |
Feb 18, 2020 | 29.81 | 30.50 | 29.80 | 30.17 | 128,163 | +0.38(+1.26%) |
Feb 14, 2020 | 29.64 | 30.06 | 29.57 | 29.79 | 98,402 | +0.12(+0.41%) |
Feb 13, 2020 | 29.16 | 29.79 | 28.68 | 29.67 | 101,860 | +0.47(+1.62%) |
Feb 12, 2020 | 29.23 | 29.30 | 28.61 | 29.20 | 124,063 | +0.20(+0.69%) |
Feb 11, 2020 | 29.57 | 29.64 | 28.99 | 29.00 | 90,627 | -0.48(-1.63%) |
Feb 10, 2020 | 28.96 | 29.57 | 28.93 | 29.48 | 98,330 | +0.55(+1.91%) |
Feb 07, 2020 | 29.40 | 29.46 | 28.90 | 28.93 | 141,603 | -0.51(-1.72%) |
Feb 06, 2020 | 29.91 | 30.04 | 29.41 | 29.43 | 102,405 | -0.47(-1.58%) |
Feb 05, 2020 | 29.86 | 30.08 | 29.50 | 29.91 | 148,292 | +0.09(+0.29%) |
Feb 04, 2020 | 30.18 | 30.47 | 29.80 | 29.82 | 89,130 | -0.31(-1.02%) |