Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.25 | 31.36 | 30.46 | 30.83 | 59,749 | -1.30(-4.03%) |
Apr 29, 2020 | 31.07 | 33.07 | 30.95 | 32.12 | 85,819 | +1.60(+5.23%) |
Apr 28, 2020 | 30.70 | 31.02 | 29.82 | 30.53 | 78,042 | +0.53(+1.78%) |
Apr 27, 2020 | 28.49 | 30.37 | 28.35 | 29.99 | 64,048 | +1.72(+6.09%) |
Apr 24, 2020 | 27.88 | 28.66 | 27.46 | 28.27 | 57,228 | +0.27(+0.95%) |
Apr 23, 2020 | 27.10 | 28.57 | 27.10 | 28.01 | 62,697 | +0.36(+1.32%) |
Apr 22, 2020 | 28.33 | 28.41 | 27.50 | 27.64 | 46,757 | -0.05(-0.19%) |
Apr 21, 2020 | 27.12 | 28.02 | 26.97 | 27.70 | 44,327 | -0.44(-1.55%) |
Apr 20, 2020 | 27.94 | 29.11 | 27.54 | 28.13 | 62,534 | -0.85(-2.94%) |
Apr 17, 2020 | 28.19 | 29.08 | 27.81 | 28.98 | 65,001 | +1.88(+6.94%) |
Apr 16, 2020 | 27.68 | 28.03 | 25.74 | 27.10 | 99,580 | -0.84(-3.02%) |
Apr 15, 2020 | 27.92 | 28.51 | 27.45 | 27.94 | 79,703 | -1.21(-4.14%) |
Apr 14, 2020 | 30.36 | 30.50 | 28.45 | 29.15 | 72,506 | -0.59(-2.00%) |
Apr 13, 2020 | 30.94 | 30.94 | 29.38 | 29.75 | 56,360 | -1.38(-4.45%) |
Apr 09, 2020 | 29.75 | 31.27 | 29.51 | 31.13 | 74,576 | +2.02(+6.92%) |
Apr 08, 2020 | 28.97 | 29.42 | 28.47 | 29.12 | 65,115 | +0.68(+2.40%) |
Apr 07, 2020 | 29.09 | 29.69 | 27.86 | 28.43 | 100,476 | +0.26(+0.91%) |
Apr 06, 2020 | 27.46 | 28.65 | 27.33 | 28.17 | 94,102 | +1.86(+7.05%) |
Apr 03, 2020 | 27.57 | 27.86 | 25.85 | 26.32 | 62,748 | -1.53(-5.48%) |
Apr 02, 2020 | 26.70 | 28.28 | 26.70 | 27.85 | 67,903 | +0.83(+3.06%) |
Apr 01, 2020 | 28.63 | 28.63 | 26.69 | 27.02 | 92,238 | -1.77(-6.14%) |
Mar 31, 2020 | 28.17 | 28.96 | 27.85 | 28.79 | 146,228 | +0.38(+1.34%) |
Mar 30, 2020 | 27.45 | 28.48 | 27.12 | 28.41 | 88,546 | +1.02(+3.73%) |
Mar 27, 2020 | 28.00 | 29.03 | 27.24 | 27.38 | 98,910 | -1.68(-5.77%) |
Mar 26, 2020 | 27.07 | 29.30 | 27.07 | 29.06 | 74,687 | +2.14(+7.95%) |
Mar 25, 2020 | 26.81 | 28.23 | 25.86 | 26.92 | 104,399 | +0.08(+0.30%) |
Mar 24, 2020 | 25.20 | 27.10 | 25.03 | 26.84 | 93,006 | +2.65(+10.97%) |
Mar 23, 2020 | 24.87 | 25.27 | 23.14 | 24.19 | 90,654 | -0.48(-1.94%) |
Mar 20, 2020 | 26.99 | 28.56 | 24.63 | 24.67 | 194,666 | -2.42(-8.95%) |
Mar 19, 2020 | 24.41 | 28.33 | 24.09 | 27.09 | 105,013 | +2.32(+9.35%) |
Mar 18, 2020 | 27.06 | 27.06 | 24.18 | 24.77 | 112,461 | -3.55(-12.54%) |
Mar 17, 2020 | 27.21 | 28.33 | 26.05 | 28.33 | 125,899 | +1.80(+6.79%) |
Mar 16, 2020 | 26.08 | 29.12 | 25.82 | 26.52 | 100,515 | -2.77(-9.45%) |
Mar 13, 2020 | 27.25 | 29.30 | 26.99 | 29.29 | 132,593 | +3.46(+13.40%) |
Mar 12, 2020 | 27.28 | 28.26 | 24.91 | 25.83 | 167,116 | -2.75(-9.63%) |
Mar 11, 2020 | 29.88 | 30.24 | 28.45 | 28.58 | 115,851 | -1.54(-5.13%) |
Mar 10, 2020 | 32.15 | 32.58 | 29.96 | 30.13 | 146,101 | -0.95(-3.06%) |
Mar 09, 2020 | 33.01 | 34.81 | 30.69 | 31.08 | 77,914 | -4.45(-12.52%) |
Mar 06, 2020 | 35.19 | 36.39 | 34.94 | 35.52 | 54,073 | -0.73(-2.01%) |
Mar 05, 2020 | 37.21 | 37.28 | 35.76 | 36.25 | 47,609 | -1.76(-4.62%) |
Mar 04, 2020 | 37.79 | 38.35 | 36.85 | 38.01 | 33,194 | +0.54(+1.45%) |
Mar 03, 2020 | 38.34 | 39.15 | 37.28 | 37.47 | 51,675 | -1.18(-3.05%) |
Mar 02, 2020 | 37.19 | 38.71 | 36.76 | 38.65 | 52,518 | +1.32(+3.54%) |
Feb 28, 2020 | 37.81 | 38.72 | 36.52 | 37.33 | 89,334 | -1.27(-3.29%) |
Feb 27, 2020 | 39.43 | 40.12 | 38.44 | 38.60 | 77,843 | -1.45(-3.61%) |
Feb 26, 2020 | 40.42 | 40.89 | 39.83 | 40.04 | 49,261 | -0.12(-0.31%) |
Feb 25, 2020 | 41.22 | 41.30 | 40.01 | 40.17 | 64,554 | -0.87(-2.12%) |
Feb 24, 2020 | 40.90 | 41.31 | 40.84 | 41.04 | 33,823 | -0.89(-2.12%) |
Feb 21, 2020 | 42.30 | 42.35 | 41.89 | 41.92 | 28,163 | -0.44(-1.03%) |
Feb 20, 2020 | 41.97 | 42.43 | 41.86 | 42.36 | 36,444 | +0.31(+0.74%) |
Feb 19, 2020 | 42.04 | 42.30 | 41.93 | 42.05 | 40,778 | +0.12(+0.28%) |
Feb 18, 2020 | 42.31 | 42.73 | 41.79 | 41.93 | 24,095 | -0.46(-1.09%) |
Feb 14, 2020 | 42.71 | 42.71 | 42.34 | 42.40 | 43,484 | -0.28(-0.67%) |
Feb 13, 2020 | 42.21 | 42.68 | 42.21 | 42.68 | 33,111 | +0.38(+0.90%) |
Feb 12, 2020 | 42.62 | 43.27 | 42.20 | 42.30 | 41,502 | -0.10(-0.23%) |
Feb 11, 2020 | 42.39 | 42.74 | 42.33 | 42.40 | 20,101 | +0.16(+0.38%) |
Feb 10, 2020 | 42.18 | 42.44 | 42.04 | 42.24 | 24,156 | -0.07(-0.17%) |
Feb 07, 2020 | 42.58 | 42.72 | 42.16 | 42.31 | 80,097 | -0.55(-1.28%) |
Feb 06, 2020 | 43.42 | 43.48 | 42.79 | 42.86 | 48,326 | -0.47(-1.09%) |
Feb 05, 2020 | 42.86 | 43.44 | 42.86 | 43.33 | 55,483 | +0.93(+2.20%) |
Feb 04, 2020 | 42.43 | 42.71 | 42.31 | 42.40 | 47,273 | +0.36(+0.87%) |