Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.25 | 32.85 | 31.72 | 31.87 | 32,077 | -0.93(-2.84%) |
Apr 29, 2020 | 32.51 | 32.80 | 32.51 | 32.80 | 24,902 | +0.29(+0.88%) |
Apr 28, 2020 | 32.31 | 32.84 | 32.31 | 32.51 | 22,452 | +0.56(+1.74%) |
Apr 27, 2020 | 33.12 | 33.12 | 31.79 | 31.96 | 44,129 | +0.21(+0.66%) |
Apr 24, 2020 | 31.75 | 31.85 | 31.59 | 31.75 | 29,600 | +0.27(+0.84%) |
Apr 23, 2020 | 30.32 | 31.83 | 30.32 | 31.48 | 28,273 | +0.20(+0.62%) |
Apr 22, 2020 | 31.29 | 31.36 | 31.22 | 31.29 | 22,143 | +0.47(+1.52%) |
Apr 21, 2020 | 30.87 | 31.12 | 30.81 | 30.82 | 36,792 | -0.45(-1.42%) |
Apr 20, 2020 | 31.19 | 31.56 | 31.16 | 31.27 | 46,127 | -0.63(-1.97%) |
Apr 17, 2020 | 31.71 | 31.92 | 31.61 | 31.89 | 40,200 | +0.47(+1.49%) |
Apr 16, 2020 | 32.57 | 32.57 | 31.34 | 31.43 | 28,759 | -0.21(-0.68%) |
Apr 15, 2020 | 31.52 | 31.67 | 31.44 | 31.64 | 48,199 | -0.58(-1.80%) |
Apr 14, 2020 | 32.20 | 32.34 | 32.10 | 32.22 | 54,813 | +0.46(+1.45%) |
Apr 13, 2020 | 33.80 | 33.80 | 31.41 | 31.76 | 36,521 | +0.13(+0.41%) |
Apr 09, 2020 | 31.66 | 32.04 | 31.63 | 31.63 | 41,600 | +0.12(+0.38%) |
Apr 08, 2020 | 31.17 | 31.55 | 31.11 | 31.51 | 38,606 | +0.19(+0.60%) |
Apr 07, 2020 | 31.68 | 31.73 | 31.17 | 31.32 | 86,932 | +0.12(+0.39%) |
Apr 06, 2020 | 31.07 | 31.30 | 30.91 | 31.20 | 77,335 | +0.79(+2.60%) |
Apr 03, 2020 | 31.39 | 31.39 | 30.07 | 30.41 | 56,700 | +0.14(+0.46%) |
Apr 02, 2020 | 29.89 | 30.27 | 29.80 | 30.27 | 40,081 | +1.27(+4.39%) |
Apr 01, 2020 | 29.61 | 29.72 | 29.00 | 29.00 | 62,170 | -0.89(-2.98%) |
Mar 31, 2020 | 31.95 | 31.95 | 28.39 | 29.89 | 53,396 | -0.51(-1.68%) |
Mar 30, 2020 | 29.96 | 30.40 | 29.77 | 30.40 | 74,777 | +0.99(+3.37%) |
Mar 27, 2020 | 29.59 | 29.93 | 29.41 | 29.41 | 58,100 | -1.24(-4.05%) |
Mar 26, 2020 | 27.85 | 30.90 | 27.85 | 30.65 | 66,471 | +0.54(+1.78%) |
Mar 25, 2020 | 27.87 | 30.31 | 27.87 | 30.11 | 60,445 | +0.79(+2.69%) |
Mar 24, 2020 | 26.96 | 29.47 | 26.96 | 29.32 | 109,997 | +2.02(+7.38%) |
Mar 23, 2020 | 25.91 | 27.74 | 25.91 | 27.31 | 81,542 | -0.30(-1.10%) |
Mar 20, 2020 | 27.98 | 28.48 | 27.28 | 27.61 | 75,800 | -0.10(-0.34%) |
Mar 19, 2020 | 26.90 | 28.22 | 26.90 | 27.71 | 87,131 | -0.69(-2.43%) |
Mar 18, 2020 | 27.02 | 28.77 | 27.02 | 28.40 | 93,442 | -1.58(-5.27%) |
Mar 17, 2020 | 28.56 | 30.00 | 28.56 | 29.98 | 95,119 | +1.78(+6.31%) |
Mar 16, 2020 | 26.24 | 29.19 | 26.24 | 28.20 | 108,776 | -2.57(-8.34%) |
Mar 13, 2020 | 30.75 | 31.09 | 29.74 | 30.77 | 101,000 | +1.59(+5.47%) |
Mar 12, 2020 | 29.81 | 29.81 | 28.75 | 29.17 | 136,913 | -2.27(-7.22%) |
Mar 11, 2020 | 31.50 | 31.75 | 31.24 | 31.44 | 54,912 | -0.91(-2.81%) |
Mar 10, 2020 | 31.67 | 32.35 | 31.50 | 32.35 | 84,121 | +0.53(+1.67%) |
Mar 09, 2020 | 31.88 | 32.04 | 31.39 | 31.82 | 55,987 | -0.84(-2.57%) |
Mar 06, 2020 | 32.72 | 32.73 | 32.40 | 32.66 | 46,700 | -0.33(-1.00%) |
Mar 05, 2020 | 33.15 | 33.33 | 32.80 | 32.99 | 63,636 | -0.15(-0.45%) |
Mar 04, 2020 | 33.10 | 33.15 | 32.90 | 33.14 | 43,579 | +0.00(+0.00%) |
Mar 03, 2020 | 32.42 | 33.48 | 32.42 | 33.14 | 51,417 | +0.41(+1.25%) |
Mar 02, 2020 | 32.62 | 32.81 | 31.88 | 32.73 | 42,987 | -0.05(-0.15%) |
Feb 28, 2020 | 32.07 | 33.06 | 32.07 | 32.78 | 44,400 | -0.15(-0.46%) |
Feb 27, 2020 | 33.10 | 33.23 | 32.77 | 32.93 | 41,792 | -0.37(-1.11%) |
Feb 26, 2020 | 32.35 | 33.58 | 32.34 | 33.30 | 31,616 | +0.38(+1.15%) |
Feb 25, 2020 | 33.19 | 33.53 | 32.92 | 32.92 | 64,971 | -0.25(-0.75%) |
Feb 24, 2020 | 33.01 | 33.25 | 32.78 | 33.17 | 32,826 | -1.26(-3.67%) |
Feb 21, 2020 | 34.35 | 34.51 | 34.32 | 34.43 | 25,900 | -0.16(-0.45%) |
Feb 20, 2020 | 34.26 | 34.75 | 34.26 | 34.59 | 25,305 | -0.13(-0.37%) |
Feb 19, 2020 | 34.84 | 34.87 | 34.69 | 34.72 | 24,523 | +0.02(+0.07%) |
Feb 18, 2020 | 34.75 | 35.22 | 34.65 | 34.70 | 31,925 | +0.16(+0.48%) |
Feb 14, 2020 | 35.06 | 35.06 | 34.29 | 34.53 | 20,100 | +0.05(+0.15%) |
Feb 13, 2020 | 34.62 | 34.62 | 34.45 | 34.48 | 38,950 | -0.43(-1.23%) |
Feb 12, 2020 | 34.38 | 34.93 | 34.30 | 34.91 | 290,434 | -0.11(-0.31%) |
Feb 11, 2020 | 34.76 | 35.02 | 34.71 | 35.02 | 63,813 | +0.47(+1.36%) |
Feb 10, 2020 | 34.37 | 34.87 | 34.37 | 34.55 | 20,635 | +0.09(+0.28%) |
Feb 07, 2020 | 34.44 | 34.53 | 34.38 | 34.45 | 22,400 | -0.34(-0.99%) |
Feb 06, 2020 | 34.43 | 35.07 | 34.43 | 34.80 | 21,776 | +0.14(+0.40%) |
Feb 05, 2020 | 35.67 | 35.67 | 34.54 | 34.66 | 37,340 | +0.25(+0.73%) |
Feb 04, 2020 | 34.76 | 34.76 | 33.70 | 34.41 | 26,001 | +0.80(+2.38%) |