Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.37 | 30.50 | 30.23 | 30.32 | 9,609 | -0.61(-1.98%) |
Apr 29, 2020 | 30.75 | 31.04 | 30.75 | 30.93 | 12,032 | +0.68(+2.26%) |
Apr 28, 2020 | 30.64 | 30.65 | 30.25 | 30.25 | 79,464 | +0.13(+0.42%) |
Apr 27, 2020 | 29.88 | 30.13 | 29.88 | 30.12 | 9,850 | +0.48(+1.61%) |
Apr 24, 2020 | 29.45 | 29.64 | 29.32 | 29.64 | 6,991 | +0.35(+1.19%) |
Apr 23, 2020 | 29.48 | 29.77 | 29.29 | 29.30 | 22,890 | -0.06(-0.20%) |
Apr 22, 2020 | 29.18 | 29.39 | 29.10 | 29.35 | 53,307 | +0.56(+1.94%) |
Apr 21, 2020 | 29.01 | 29.01 | 28.70 | 28.79 | 8,978 | -0.55(-1.88%) |
Apr 20, 2020 | 29.69 | 29.69 | 29.35 | 29.35 | 5,124 | -0.31(-1.04%) |
Apr 17, 2020 | 29.43 | 29.66 | 29.43 | 29.66 | 5,113 | +0.64(+2.21%) |
Apr 16, 2020 | 28.95 | 29.01 | 28.78 | 29.01 | 11,216 | +0.19(+0.66%) |
Apr 15, 2020 | 28.87 | 29.02 | 28.70 | 28.82 | 15,179 | -0.63(-2.14%) |
Apr 14, 2020 | 29.36 | 29.56 | 29.35 | 29.45 | 9,556 | +0.71(+2.49%) |
Apr 13, 2020 | 28.87 | 28.87 | 28.53 | 28.74 | 10,157 | -0.27(-0.94%) |
Apr 09, 2020 | 29.11 | 29.17 | 28.95 | 29.01 | 10,852 | +0.47(+1.66%) |
Apr 08, 2020 | 28.21 | 28.61 | 28.12 | 28.54 | 38,160 | +0.44(+1.57%) |
Apr 07, 2020 | 28.88 | 28.93 | 28.10 | 28.10 | 93,878 | +0.16(+0.58%) |
Apr 06, 2020 | 27.47 | 27.94 | 27.47 | 27.94 | 9,026 | +1.60(+6.09%) |
Apr 03, 2020 | 26.56 | 26.56 | 26.18 | 26.33 | 4,069 | -0.48(-1.78%) |
Apr 02, 2020 | 26.55 | 26.91 | 26.55 | 26.81 | 7,834 | +0.33(+1.24%) |
Apr 01, 2020 | 26.84 | 27.00 | 26.48 | 26.48 | 16,565 | -1.14(-4.14%) |
Mar 31, 2020 | 27.63 | 27.90 | 27.48 | 27.63 | 15,182 | -0.45(-1.61%) |
Mar 30, 2020 | 27.55 | 28.08 | 27.51 | 28.08 | 2,609 | +0.66(+2.41%) |
Mar 27, 2020 | 27.33 | 27.92 | 27.20 | 27.42 | 73,566 | -0.62(-2.22%) |
Mar 26, 2020 | 27.12 | 28.04 | 27.12 | 28.04 | 35,970 | +1.30(+4.84%) |
Mar 25, 2020 | 26.27 | 27.14 | 25.81 | 26.75 | 23,541 | +0.48(+1.81%) |
Mar 24, 2020 | 25.86 | 26.27 | 25.81 | 26.27 | 8,196 | +1.93(+7.92%) |
Mar 23, 2020 | 24.71 | 24.71 | 24.15 | 24.34 | 32,431 | -0.44(-1.77%) |
Mar 20, 2020 | 25.68 | 25.95 | 24.78 | 24.78 | 16,591 | -0.46(-1.81%) |
Mar 19, 2020 | 24.72 | 25.52 | 24.69 | 25.24 | 12,093 | +0.60(+2.42%) |
Mar 18, 2020 | 24.68 | 25.18 | 23.94 | 24.64 | 66,583 | -1.28(-4.95%) |
Mar 17, 2020 | 25.17 | 25.93 | 24.72 | 25.92 | 39,812 | +1.50(+6.16%) |
Mar 16, 2020 | 24.44 | 25.65 | 24.42 | 24.42 | 10,129 | -2.84(-10.42%) |
Mar 13, 2020 | 27.19 | 27.26 | 25.90 | 27.26 | 16,591 | +1.47(+5.70%) |
Mar 12, 2020 | 26.49 | 26.67 | 25.64 | 25.79 | 21,230 | -2.97(-10.33%) |
Mar 11, 2020 | 29.35 | 29.35 | 28.71 | 28.76 | 5,775 | -1.36(-4.52%) |
Mar 10, 2020 | 29.98 | 30.12 | 29.05 | 30.12 | 16,635 | +0.98(+3.35%) |
Mar 09, 2020 | 29.14 | 29.81 | 28.63 | 29.14 | 9,567 | -1.96(-6.31%) |
Mar 06, 2020 | 31.05 | 31.11 | 30.76 | 31.11 | 12,208 | -0.32(-1.00%) |
Mar 05, 2020 | 31.57 | 31.66 | 31.35 | 31.42 | 4,938 | -0.95(-2.92%) |
Mar 04, 2020 | 31.82 | 32.37 | 31.81 | 32.37 | 12,874 | +0.95(+3.01%) |
Mar 03, 2020 | 31.76 | 32.14 | 31.39 | 31.42 | 15,540 | -0.36(-1.14%) |
Mar 02, 2020 | 31.17 | 31.78 | 31.07 | 31.78 | 16,598 | +0.72(+2.31%) |
Feb 28, 2020 | 30.87 | 31.07 | 30.52 | 31.06 | 18,052 | -0.32(-1.02%) |
Feb 27, 2020 | 31.77 | 32.25 | 31.38 | 31.39 | 22,201 | -1.04(-3.22%) |
Feb 26, 2020 | 32.66 | 32.85 | 32.43 | 32.43 | 4,967 | +0.03(+0.08%) |
Feb 25, 2020 | 33.18 | 33.18 | 32.36 | 32.40 | 12,879 | -0.62(-1.87%) |
Feb 24, 2020 | 33.03 | 33.21 | 32.85 | 33.02 | 14,254 | -1.28(-3.72%) |
Feb 21, 2020 | 34.41 | 34.41 | 34.23 | 34.30 | 14,504 | -0.33(-0.96%) |
Feb 20, 2020 | 34.73 | 34.74 | 34.33 | 34.63 | 10,301 | -0.23(-0.67%) |
Feb 19, 2020 | 34.82 | 34.93 | 34.82 | 34.86 | 7,815 | +0.16(+0.45%) |
Feb 18, 2020 | 34.72 | 34.73 | 34.68 | 34.71 | 6,651 | -0.38(-1.10%) |
Feb 14, 2020 | 35.15 | 35.15 | 35.04 | 35.09 | 6,782 | -0.06(-0.16%) |
Feb 13, 2020 | 35.22 | 35.26 | 35.15 | 35.15 | 5,173 | -0.21(-0.58%) |
Feb 12, 2020 | 35.34 | 35.35 | 35.30 | 35.35 | 7,235 | +0.13(+0.36%) |
Feb 11, 2020 | 35.31 | 35.32 | 35.16 | 35.23 | 62,815 | +0.22(+0.63%) |
Feb 10, 2020 | 34.99 | 35.04 | 34.98 | 35.01 | 4,817 | +0.03(+0.08%) |
Feb 07, 2020 | 35.12 | 35.15 | 34.97 | 34.98 | 10,121 | -0.40(-1.13%) |
Feb 06, 2020 | 35.31 | 35.41 | 35.31 | 35.38 | 13,035 | +0.00(+0.01%) |
Feb 05, 2020 | 35.31 | 35.37 | 35.29 | 35.37 | 5,720 | +0.48(+1.36%) |
Feb 04, 2020 | 34.83 | 34.95 | 34.83 | 34.90 | 3,710 | +0.65(+1.91%) |