Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.54 | 33.72 | 33.34 | 33.71 | 11,506 | -0.62(-1.81%) |
Apr 29, 2020 | 34.49 | 34.59 | 34.23 | 34.33 | 26,260 | -0.17(-0.49%) |
Apr 28, 2020 | 34.40 | 34.60 | 34.05 | 34.50 | 11,463 | -0.17(-0.49%) |
Apr 27, 2020 | 34.47 | 34.67 | 34.07 | 34.67 | 8,949 | +0.02(+0.07%) |
Apr 24, 2020 | 34.39 | 34.71 | 34.35 | 34.65 | 7,700 | +0.66(+1.93%) |
Apr 23, 2020 | 34.57 | 34.94 | 33.93 | 33.99 | 16,723 | +0.01(+0.01%) |
Apr 22, 2020 | 33.54 | 34.26 | 33.45 | 33.98 | 74,937 | +0.52(+1.54%) |
Apr 21, 2020 | 33.23 | 33.76 | 33.23 | 33.47 | 26,143 | -0.20(-0.59%) |
Apr 20, 2020 | 33.24 | 33.70 | 33.24 | 33.67 | 10,523 | -0.04(-0.12%) |
Apr 17, 2020 | 33.21 | 33.71 | 33.20 | 33.71 | 17,100 | +0.62(+1.87%) |
Apr 16, 2020 | 33.05 | 33.12 | 32.75 | 33.09 | 8,205 | +0.21(+0.64%) |
Apr 15, 2020 | 33.04 | 33.41 | 32.88 | 32.88 | 22,520 | -0.76(-2.26%) |
Apr 14, 2020 | 32.97 | 34.13 | 32.95 | 33.64 | 54,895 | +1.43(+4.44%) |
Apr 13, 2020 | 32.25 | 32.65 | 31.36 | 32.21 | 18,787 | -0.39(-1.20%) |
Apr 09, 2020 | 32.40 | 32.98 | 32.31 | 32.60 | 29,900 | +0.51(+1.59%) |
Apr 08, 2020 | 31.74 | 32.16 | 31.56 | 32.09 | 21,870 | +0.42(+1.31%) |
Apr 07, 2020 | 31.62 | 31.95 | 31.48 | 31.68 | 13,849 | +0.13(+0.41%) |
Apr 06, 2020 | 30.69 | 31.55 | 30.65 | 31.55 | 30,813 | +0.62(+1.99%) |
Apr 03, 2020 | 30.62 | 30.98 | 30.60 | 30.93 | 8,200 | -0.18(-0.58%) |
Apr 02, 2020 | 30.74 | 31.20 | 30.54 | 31.11 | 22,725 | +0.05(+0.17%) |
Apr 01, 2020 | 31.59 | 31.94 | 31.00 | 31.06 | 15,138 | -1.49(-4.58%) |
Mar 31, 2020 | 32.60 | 33.04 | 32.01 | 32.55 | 29,106 | -0.97(-2.88%) |
Mar 30, 2020 | 33.04 | 33.78 | 33.04 | 33.52 | 17,084 | +0.88(+2.68%) |
Mar 27, 2020 | 32.49 | 33.32 | 31.61 | 32.64 | 27,600 | -1.37(-4.03%) |
Mar 26, 2020 | 32.41 | 34.02 | 32.41 | 34.01 | 22,388 | +0.91(+2.75%) |
Mar 25, 2020 | 32.03 | 33.57 | 31.61 | 33.10 | 44,591 | +1.99(+6.41%) |
Mar 24, 2020 | 30.73 | 31.12 | 29.57 | 31.11 | 19,033 | +1.85(+6.31%) |
Mar 23, 2020 | 28.59 | 29.53 | 28.25 | 29.26 | 49,685 | +1.26(+4.50%) |
Mar 20, 2020 | 28.72 | 29.01 | 28.00 | 28.00 | 19,400 | +0.18(+0.65%) |
Mar 19, 2020 | 27.71 | 28.43 | 27.34 | 27.82 | 28,700 | -0.68(-2.39%) |
Mar 18, 2020 | 28.00 | 30.20 | 27.50 | 28.50 | 45,735 | -2.07(-6.77%) |
Mar 17, 2020 | 29.75 | 31.14 | 29.20 | 30.57 | 33,216 | +2.82(+10.16%) |
Mar 16, 2020 | 27.31 | 30.45 | 27.31 | 27.75 | 70,156 | -2.95(-9.61%) |
Mar 13, 2020 | 31.01 | 31.01 | 28.83 | 30.70 | 111,000 | +2.00(+6.95%) |
Mar 12, 2020 | 29.37 | 29.43 | 28.00 | 28.70 | 33,502 | -2.83(-8.96%) |
Mar 11, 2020 | 32.00 | 32.08 | 31.11 | 31.53 | 25,283 | -2.11(-6.27%) |
Mar 10, 2020 | 34.53 | 34.72 | 33.00 | 33.64 | 20,289 | -0.72(-2.09%) |
Mar 09, 2020 | 34.20 | 35.14 | 33.71 | 34.36 | 14,188 | -1.72(-4.77%) |
Mar 06, 2020 | 36.38 | 36.54 | 35.77 | 36.08 | 17,900 | -1.32(-3.53%) |
Mar 05, 2020 | 37.98 | 37.98 | 37.40 | 37.40 | 15,681 | -1.51(-3.88%) |
Mar 04, 2020 | 37.14 | 38.91 | 36.95 | 38.91 | 21,154 | +2.86(+7.93%) |
Mar 03, 2020 | 35.59 | 36.05 | 35.25 | 36.05 | 13,232 | -0.23(-0.63%) |
Mar 02, 2020 | 34.53 | 36.28 | 34.53 | 36.28 | 19,836 | +1.72(+4.98%) |
Feb 28, 2020 | 33.69 | 34.75 | 33.26 | 34.56 | 61,400 | -0.29(-0.83%) |
Feb 27, 2020 | 35.16 | 35.27 | 34.70 | 34.85 | 17,210 | -0.77(-2.16%) |
Feb 26, 2020 | 35.53 | 35.70 | 35.21 | 35.62 | 10,562 | +0.82(+2.36%) |
Feb 25, 2020 | 35.05 | 35.08 | 34.59 | 34.80 | 22,732 | -0.86(-2.41%) |
Feb 24, 2020 | 35.87 | 35.89 | 35.50 | 35.66 | 55,714 | -1.63(-4.37%) |
Feb 21, 2020 | 37.21 | 37.38 | 37.13 | 37.29 | 64,600 | +0.63(+1.73%) |
Feb 20, 2020 | 36.66 | 36.79 | 36.48 | 36.66 | 16,411 | -0.57(-1.54%) |
Feb 19, 2020 | 37.11 | 37.33 | 37.09 | 37.23 | 17,412 | +0.32(+0.87%) |
Feb 18, 2020 | 36.52 | 36.97 | 36.52 | 36.91 | 8,410 | +0.94(+2.61%) |
Feb 14, 2020 | 35.70 | 36.00 | 35.70 | 35.97 | 13,300 | +0.60(+1.70%) |
Feb 13, 2020 | 35.00 | 35.37 | 34.97 | 35.37 | 21,684 | +0.17(+0.48%) |
Feb 12, 2020 | 35.39 | 35.45 | 35.13 | 35.20 | 20,887 | -0.58(-1.63%) |
Feb 11, 2020 | 35.97 | 35.97 | 35.75 | 35.78 | 25,410 | +0.14(+0.40%) |
Feb 10, 2020 | 35.43 | 35.64 | 35.38 | 35.64 | 39,158 | +0.14(+0.39%) |
Feb 07, 2020 | 35.55 | 35.59 | 35.40 | 35.50 | 22,200 | +0.28(+0.80%) |
Feb 06, 2020 | 34.93 | 35.22 | 34.90 | 35.22 | 25,093 | +0.13(+0.37%) |
Feb 05, 2020 | 35.31 | 35.32 | 34.92 | 35.09 | 27,330 | -0.57(-1.60%) |
Feb 04, 2020 | 35.28 | 35.74 | 35.17 | 35.66 | 33,106 | -0.60(-1.65%) |