Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.23 | 31.23 | 30.97 | 30.99 | 4,593 | -0.71(-2.24%) |
Apr 29, 2020 | 31.67 | 31.70 | 31.67 | 31.70 | 657 | +0.44(+1.41%) |
Apr 28, 2020 | 31.44 | 31.44 | 31.26 | 31.26 | 961 | +0.31(+1.00%) |
Apr 27, 2020 | 30.92 | 30.95 | 30.92 | 30.95 | 490 | +0.18(+0.58%) |
Apr 24, 2020 | 30.76 | 30.77 | 30.53 | 30.77 | 2,614 | +0.26(+0.85%) |
Apr 23, 2020 | 30.66 | 30.75 | 30.47 | 30.51 | 16,511 | -0.09(-0.29%) |
Apr 22, 2020 | 30.58 | 30.60 | 30.51 | 30.60 | 1,740 | +0.58(+1.93%) |
Apr 21, 2020 | 30.33 | 30.33 | 30.02 | 30.02 | 3,021 | -0.42(-1.38%) |
Apr 20, 2020 | 30.59 | 30.59 | 30.44 | 30.44 | 1,297 | -0.10(-0.33%) |
Apr 17, 2020 | 30.66 | 30.72 | 30.54 | 30.54 | 1,993 | +0.19(+0.63%) |
Apr 16, 2020 | 30.35 | 30.35 | 30.33 | 30.35 | 1,006 | -0.08(-0.26%) |
Apr 15, 2020 | 30.38 | 30.43 | 30.30 | 30.43 | 1,834 | -0.11(-0.36%) |
Apr 14, 2020 | 30.43 | 30.54 | 30.43 | 30.54 | 692 | +0.52(+1.73%) |
Apr 13, 2020 | 30.21 | 30.21 | 30.00 | 30.02 | 1,234 | -0.24(-0.79%) |
Apr 09, 2020 | 30.26 | 30.26 | 30.26 | 0 | +0.51(+1.71%) | |
Apr 08, 2020 | 29.69 | 29.75 | 29.69 | 29.75 | 968 | +0.01(+0.03%) |
Apr 07, 2020 | 30.65 | 30.65 | 29.74 | 29.74 | 3,543 | +0.77(+2.66%) |
Apr 06, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 194 | +0.00(+0.00%) |
Apr 03, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 326 | +0.00(+0.00%) |
Apr 02, 2020 | 28.50 | 28.97 | 28.50 | 28.97 | 776 | +0.52(+1.83%) |
Apr 01, 2020 | 28.88 | 28.88 | 28.45 | 28.45 | 2,123 | -1.01(-3.43%) |
Mar 31, 2020 | 30.00 | 30.00 | 29.27 | 29.46 | 12,506 | -0.71(-2.35%) |
Mar 30, 2020 | 30.04 | 30.18 | 30.02 | 30.17 | 1,805 | +0.96(+3.29%) |
Mar 27, 2020 | 29.15 | 29.42 | 29.15 | 29.21 | 3,736 | -0.46(-1.55%) |
Mar 26, 2020 | 29.29 | 29.67 | 29.29 | 29.67 | 1,937 | +0.35(+1.19%) |
Mar 25, 2020 | 28.87 | 29.35 | 28.87 | 29.32 | 17,275 | +0.40(+1.38%) |
Mar 24, 2020 | 28.61 | 29.00 | 28.61 | 28.92 | 5,101 | +1.92(+7.11%) |
Mar 23, 2020 | 26.79 | 27.12 | 26.77 | 27.00 | 35,885 | -0.18(-0.66%) |
Mar 20, 2020 | 27.60 | 28.00 | 27.18 | 27.18 | 2,840 | -0.25(-0.91%) |
Mar 19, 2020 | 26.90 | 27.68 | 26.90 | 27.43 | 3,509 | +0.35(+1.29%) |
Mar 18, 2020 | 27.03 | 27.67 | 26.93 | 27.08 | 11,638 | -1.14(-4.04%) |
Mar 17, 2020 | 27.23 | 28.40 | 27.23 | 28.22 | 33,786 | +2.09(+8.00%) |
Mar 16, 2020 | 26.21 | 26.91 | 26.00 | 26.13 | 10,894 | -2.56(-8.92%) |
Mar 13, 2020 | 28.74 | 28.82 | 27.69 | 28.69 | 49,643 | +1.64(+6.06%) |
Mar 12, 2020 | 28.11 | 28.11 | 26.57 | 27.05 | 41,300 | -2.87(-9.59%) |
Mar 11, 2020 | 30.45 | 30.45 | 29.92 | 29.92 | 28,094 | -1.50(-4.77%) |
Mar 10, 2020 | 31.23 | 31.42 | 30.99 | 31.42 | 9,325 | +1.48(+4.94%) |
Mar 09, 2020 | 29.64 | 30.25 | 29.64 | 29.94 | 43,274 | -1.34(-4.28%) |
Mar 06, 2020 | 31.25 | 31.30 | 31.13 | 31.28 | 9,483 | -0.45(-1.42%) |
Mar 05, 2020 | 31.74 | 31.74 | 31.64 | 31.73 | 2,867 | -0.49(-1.52%) |
Mar 04, 2020 | 31.87 | 32.25 | 31.87 | 32.22 | 2,277 | +0.57(+1.80%) |
Mar 03, 2020 | 31.92 | 32.24 | 31.30 | 31.65 | 59,001 | -0.16(-0.50%) |
Mar 02, 2020 | 31.48 | 31.81 | 31.30 | 31.81 | 72,307 | +0.26(+0.82%) |
Feb 28, 2020 | 31.20 | 31.55 | 30.98 | 31.55 | 22,602 | -0.72(-2.23%) |
Feb 27, 2020 | 32.06 | 32.27 | 31.80 | 32.27 | 3,991 | -0.18(-0.55%) |
Feb 26, 2020 | 32.49 | 32.67 | 32.45 | 32.45 | 9,463 | +0.30(+0.93%) |
Feb 25, 2020 | 32.73 | 32.73 | 32.08 | 32.15 | 21,544 | -0.34(-1.05%) |
Feb 24, 2020 | 32.46 | 32.63 | 32.41 | 32.49 | 9,588 | -0.98(-2.93%) |
Feb 21, 2020 | 33.65 | 33.65 | 33.43 | 33.47 | 3,860 | -0.37(-1.09%) |
Feb 20, 2020 | 33.93 | 33.93 | 33.82 | 33.84 | 2,852 | -0.31(-0.91%) |
Feb 19, 2020 | 34.23 | 34.25 | 34.15 | 34.15 | 18,680 | -0.07(-0.20%) |
Feb 18, 2020 | 34.34 | 34.34 | 34.20 | 34.22 | 5,447 | -0.43(-1.24%) |
Feb 14, 2020 | 34.65 | 34.65 | 34.65 | 0 | -0.15(-0.43%) | |
Feb 13, 2020 | 34.80 | 34.88 | 34.78 | 34.80 | 16,358 | -0.28(-0.80%) |
Feb 12, 2020 | 35.08 | 35.08 | 35.04 | 35.08 | 4,457 | -0.01(-0.03%) |
Feb 11, 2020 | 35.17 | 35.18 | 35.08 | 35.09 | 13,056 | +0.18(+0.52%) |
Feb 10, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 1,071 | +0.03(+0.09%) |
Feb 07, 2020 | 35.07 | 35.07 | 34.86 | 34.88 | 6,050 | -0.33(-0.94%) |
Feb 06, 2020 | 35.16 | 35.23 | 35.16 | 35.21 | 5,193 | +0.18(+0.51%) |
Feb 05, 2020 | 34.92 | 35.03 | 34.92 | 35.03 | 8,117 | +0.32(+0.92%) |
Feb 04, 2020 | 34.60 | 34.71 | 34.58 | 34.71 | 17,460 | +0.62(+1.82%) |