Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.19 | 30.25 | 29.53 | 29.61 | 3,786 | -0.62(-2.06%) |
Apr 29, 2020 | 30.18 | 30.23 | 29.94 | 30.23 | 5,753 | +0.42(+1.41%) |
Apr 28, 2020 | 30.10 | 30.10 | 29.81 | 29.81 | 1,800 | -0.01(-0.05%) |
Apr 27, 2020 | 29.72 | 29.82 | 29.72 | 29.82 | 105,704 | +0.34(+1.16%) |
Apr 24, 2020 | 29.60 | 29.60 | 29.32 | 29.48 | 871 | +0.03(+0.12%) |
Apr 23, 2020 | 29.83 | 29.83 | 29.45 | 29.45 | 6,648 | -0.23(-0.77%) |
Apr 22, 2020 | 29.68 | 29.74 | 29.65 | 29.68 | 4,651 | +0.62(+2.12%) |
Apr 21, 2020 | 29.26 | 29.26 | 29.02 | 29.06 | 2,612 | -0.59(-1.98%) |
Apr 20, 2020 | 29.51 | 29.89 | 29.51 | 29.65 | 4,774 | -0.03(-0.09%) |
Apr 17, 2020 | 29.75 | 29.75 | 29.52 | 29.68 | 1,089 | +0.24(+0.81%) |
Apr 16, 2020 | 29.36 | 29.44 | 29.35 | 29.44 | 8,649 | +0.31(+1.07%) |
Apr 15, 2020 | 28.99 | 29.13 | 28.99 | 29.13 | 1,417 | -0.39(-1.33%) |
Apr 14, 2020 | 29.55 | 29.55 | 29.47 | 29.52 | 1,238 | +0.59(+2.03%) |
Apr 13, 2020 | 28.80 | 28.94 | 28.71 | 28.94 | 1,637 | -0.15(-0.50%) |
Apr 09, 2020 | 29.33 | 29.34 | 29.08 | 29.08 | 5,771 | +0.07(+0.23%) |
Apr 08, 2020 | 28.83 | 29.05 | 28.83 | 29.02 | 5,431 | +0.06(+0.22%) |
Apr 07, 2020 | 29.68 | 29.68 | 28.95 | 28.95 | 4,243 | +0.04(+0.15%) |
Apr 06, 2020 | 28.81 | 28.95 | 28.73 | 28.91 | 3,641 | +0.90(+3.21%) |
Apr 03, 2020 | 27.89 | 28.02 | 27.89 | 28.01 | 3,811 | -0.26(-0.90%) |
Apr 02, 2020 | 28.03 | 28.27 | 27.93 | 28.27 | 7,418 | +0.79(+2.89%) |
Apr 01, 2020 | 27.91 | 27.91 | 27.47 | 27.47 | 2,088 | -0.74(-2.64%) |
Mar 31, 2020 | 28.46 | 28.46 | 28.11 | 28.22 | 4,517 | -0.02(-0.08%) |
Mar 30, 2020 | 27.86 | 28.24 | 27.70 | 28.24 | 15,199 | +0.49(+1.75%) |
Mar 27, 2020 | 27.84 | 27.89 | 27.73 | 27.75 | 4,029 | -1.28(-4.39%) |
Mar 26, 2020 | 28.37 | 29.03 | 28.26 | 29.03 | 5,145 | +0.58(+2.03%) |
Mar 25, 2020 | 28.09 | 28.56 | 28.09 | 28.45 | 1,646 | +0.63(+2.26%) |
Mar 24, 2020 | 27.77 | 27.82 | 27.54 | 27.82 | 4,052 | +1.24(+4.66%) |
Mar 23, 2020 | 26.33 | 26.74 | 26.14 | 26.58 | 4,966 | +0.09(+0.34%) |
Mar 20, 2020 | 27.37 | 27.49 | 26.50 | 26.50 | 8,385 | -0.31(-1.14%) |
Mar 19, 2020 | 26.41 | 26.97 | 26.41 | 26.80 | 9,866 | +0.38(+1.44%) |
Mar 18, 2020 | 26.80 | 26.80 | 25.94 | 26.42 | 6,640 | -1.24(-4.47%) |
Mar 17, 2020 | 27.04 | 27.74 | 27.04 | 27.66 | 7,805 | +1.07(+4.03%) |
Mar 16, 2020 | 26.36 | 27.44 | 25.71 | 26.59 | 7,520 | -2.73(-9.32%) |
Mar 13, 2020 | 29.15 | 29.32 | 28.79 | 29.32 | 4,138 | +1.34(+4.78%) |
Mar 12, 2020 | 28.36 | 28.36 | 27.86 | 27.98 | 17,158 | -2.33(-7.69%) |
Mar 11, 2020 | 30.61 | 30.63 | 30.22 | 30.31 | 5,137 | -1.00(-3.20%) |
Mar 10, 2020 | 31.16 | 31.31 | 30.73 | 31.31 | 10,254 | +1.22(+4.04%) |
Mar 09, 2020 | 29.95 | 30.11 | 29.86 | 30.10 | 4,330 | -1.11(-3.56%) |
Mar 06, 2020 | 31.20 | 31.33 | 31.07 | 31.21 | 5,989 | -0.65(-2.05%) |
Mar 05, 2020 | 31.99 | 32.11 | 31.86 | 31.86 | 1,486 | -0.04(-0.13%) |
Mar 04, 2020 | 31.84 | 31.92 | 31.69 | 31.90 | 1,917 | +0.44(+1.40%) |
Mar 03, 2020 | 31.40 | 31.63 | 31.40 | 31.46 | 1,075 | -0.02(-0.07%) |
Mar 02, 2020 | 31.14 | 31.49 | 31.00 | 31.49 | 4,840 | +0.81(+2.65%) |
Feb 28, 2020 | 30.24 | 30.67 | 29.88 | 30.67 | 9,692 | -0.37(-1.20%) |
Feb 27, 2020 | 31.11 | 31.23 | 31.01 | 31.04 | 2,448 | -0.26(-0.83%) |
Feb 26, 2020 | 31.30 | 31.62 | 31.30 | 31.30 | 1,479 | +0.26(+0.84%) |
Feb 25, 2020 | 31.51 | 31.59 | 31.04 | 31.04 | 2,413 | -0.08(-0.25%) |
Feb 24, 2020 | 30.79 | 31.14 | 30.79 | 31.12 | 3,674 | -0.80(-2.52%) |
Feb 21, 2020 | 32.03 | 32.05 | 31.92 | 31.92 | 5,009 | -0.00(-0.01%) |
Feb 20, 2020 | 32.13 | 32.17 | 31.75 | 31.93 | 2,110 | -0.19(-0.58%) |
Feb 19, 2020 | 32.16 | 32.17 | 32.11 | 32.11 | 3,110 | +0.18(+0.58%) |
Feb 18, 2020 | 31.96 | 31.99 | 31.93 | 31.93 | 3,147 | +0.26(+0.82%) |
Feb 14, 2020 | 31.77 | 31.80 | 31.67 | 31.67 | 2,722 | -0.01(-0.03%) |
Feb 13, 2020 | 31.63 | 31.87 | 31.63 | 31.68 | 3,146 | -0.47(-1.45%) |
Feb 12, 2020 | 31.90 | 32.18 | 31.90 | 32.15 | 4,945 | +0.58(+1.82%) |
Feb 11, 2020 | 31.54 | 31.75 | 31.54 | 31.57 | 3,222 | +0.41(+1.32%) |
Feb 10, 2020 | 31.06 | 31.17 | 31.06 | 31.16 | 892 | +0.42(+1.38%) |
Feb 07, 2020 | 30.86 | 30.90 | 30.72 | 30.73 | 4,138 | -0.26(-0.84%) |
Feb 06, 2020 | 31.22 | 31.22 | 30.99 | 30.99 | 1,686 | +0.11(+0.36%) |
Feb 05, 2020 | 31.23 | 31.23 | 30.82 | 30.88 | 4,246 | +0.12(+0.38%) |
Feb 04, 2020 | 30.54 | 30.84 | 30.54 | 30.76 | 3,238 | +1.27(+4.32%) |