Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.14 | 30.37 | 30.04 | 30.28 | 18,863 | -0.61(-1.97%) |
Apr 29, 2020 | 30.37 | 30.89 | 30.37 | 30.89 | 17,604 | +1.18(+3.97%) |
Apr 28, 2020 | 29.75 | 30.03 | 29.71 | 29.71 | 16,477 | +0.05(+0.15%) |
Apr 27, 2020 | 29.63 | 29.72 | 29.46 | 29.66 | 16,866 | +0.50(+1.73%) |
Apr 24, 2020 | 28.93 | 29.25 | 28.73 | 29.16 | 9,100 | +0.10(+0.35%) |
Apr 23, 2020 | 29.51 | 29.74 | 29.04 | 29.06 | 18,037 | -0.81(-2.70%) |
Apr 22, 2020 | 29.90 | 30.08 | 29.48 | 29.87 | 49,035 | +1.69(+5.99%) |
Apr 21, 2020 | 28.29 | 28.32 | 28.09 | 28.18 | 39,143 | -0.22(-0.77%) |
Apr 20, 2020 | 28.53 | 28.86 | 28.40 | 28.40 | 22,743 | -0.38(-1.32%) |
Apr 17, 2020 | 28.49 | 28.87 | 28.34 | 28.78 | 59,400 | +1.11(+4.01%) |
Apr 16, 2020 | 28.08 | 28.08 | 27.45 | 27.67 | 43,605 | -0.39(-1.39%) |
Apr 15, 2020 | 28.23 | 28.23 | 27.71 | 28.06 | 29,041 | -0.69(-2.40%) |
Apr 14, 2020 | 28.55 | 29.23 | 28.52 | 28.75 | 80,004 | +0.53(+1.87%) |
Apr 13, 2020 | 28.80 | 29.00 | 28.01 | 28.22 | 15,881 | -0.28(-0.99%) |
Apr 09, 2020 | 28.14 | 28.51 | 28.04 | 28.51 | 25,500 | +0.39(+1.37%) |
Apr 08, 2020 | 28.02 | 28.21 | 27.78 | 28.12 | 42,585 | -0.50(-1.75%) |
Apr 07, 2020 | 28.91 | 29.20 | 28.61 | 28.62 | 35,909 | +0.23(+0.81%) |
Apr 06, 2020 | 28.04 | 28.40 | 27.95 | 28.39 | 52,091 | +1.08(+3.95%) |
Apr 03, 2020 | 27.42 | 27.42 | 26.81 | 27.31 | 30,500 | -0.30(-1.09%) |
Apr 02, 2020 | 27.46 | 27.70 | 27.22 | 27.61 | 33,349 | -0.19(-0.68%) |
Apr 01, 2020 | 28.02 | 28.21 | 27.80 | 27.80 | 21,636 | -0.36(-1.30%) |
Mar 31, 2020 | 28.29 | 28.50 | 28.01 | 28.16 | 35,527 | +0.15(+0.55%) |
Mar 30, 2020 | 27.55 | 28.01 | 27.50 | 28.01 | 37,031 | +0.04(+0.13%) |
Mar 27, 2020 | 27.45 | 28.48 | 27.34 | 27.98 | 72,800 | -0.04(-0.16%) |
Mar 26, 2020 | 26.48 | 28.09 | 26.48 | 28.02 | 87,288 | +2.23(+8.65%) |
Mar 25, 2020 | 25.16 | 26.19 | 25.06 | 25.79 | 29,626 | +0.49(+1.94%) |
Mar 24, 2020 | 24.90 | 25.51 | 24.73 | 25.30 | 52,782 | +0.36(+1.44%) |
Mar 23, 2020 | 25.07 | 25.52 | 24.30 | 24.94 | 46,270 | -0.56(-2.20%) |
Mar 20, 2020 | 26.71 | 26.75 | 25.50 | 25.50 | 37,200 | -1.14(-4.28%) |
Mar 19, 2020 | 26.24 | 27.42 | 26.09 | 26.64 | 84,255 | +0.94(+3.64%) |
Mar 18, 2020 | 26.14 | 26.66 | 25.58 | 25.70 | 101,270 | -0.22(-0.84%) |
Mar 17, 2020 | 25.35 | 26.75 | 24.79 | 25.92 | 79,990 | +1.08(+4.35%) |
Mar 16, 2020 | 24.66 | 26.74 | 24.51 | 24.84 | 108,411 | -1.03(-3.98%) |
Mar 13, 2020 | 26.21 | 26.30 | 24.88 | 25.87 | 209,600 | +0.87(+3.48%) |
Mar 12, 2020 | 26.06 | 26.06 | 24.61 | 25.00 | 58,088 | -1.36(-5.16%) |
Mar 11, 2020 | 26.70 | 26.78 | 26.11 | 26.36 | 53,347 | -0.73(-2.69%) |
Mar 10, 2020 | 27.34 | 27.35 | 26.53 | 27.09 | 37,876 | +0.48(+1.80%) |
Mar 09, 2020 | 27.41 | 27.41 | 26.47 | 26.61 | 32,782 | -1.19(-4.28%) |
Mar 06, 2020 | 27.73 | 27.96 | 27.44 | 27.80 | 28,700 | -0.10(-0.36%) |
Mar 05, 2020 | 28.39 | 28.39 | 27.77 | 27.90 | 30,845 | -1.61(-5.46%) |
Mar 04, 2020 | 28.93 | 29.51 | 28.81 | 29.51 | 32,203 | +1.26(+4.46%) |
Mar 03, 2020 | 28.23 | 28.62 | 27.97 | 28.25 | 54,918 | +0.02(+0.07%) |
Mar 02, 2020 | 27.98 | 28.63 | 27.27 | 28.23 | 28,521 | +0.03(+0.11%) |
Feb 28, 2020 | 27.72 | 28.42 | 27.48 | 28.20 | 69,600 | -0.10(-0.34%) |
Feb 27, 2020 | 28.26 | 28.83 | 28.18 | 28.30 | 133,435 | -0.04(-0.16%) |
Feb 26, 2020 | 27.96 | 28.65 | 27.93 | 28.34 | 74,446 | -0.16(-0.56%) |
Feb 25, 2020 | 28.90 | 29.18 | 28.50 | 28.50 | 22,288 | -0.43(-1.49%) |
Feb 24, 2020 | 29.23 | 29.23 | 28.80 | 28.93 | 44,605 | -0.78(-2.63%) |
Feb 21, 2020 | 29.79 | 30.06 | 29.71 | 29.71 | 18,400 | +0.01(+0.03%) |
Feb 20, 2020 | 29.49 | 29.75 | 29.49 | 29.70 | 46,148 | +0.24(+0.81%) |
Feb 19, 2020 | 29.37 | 29.57 | 29.35 | 29.46 | 22,596 | +0.13(+0.44%) |
Feb 18, 2020 | 29.27 | 29.36 | 29.24 | 29.33 | 23,639 | -2.01(-6.41%) |
Feb 14, 2020 | 31.30 | 31.37 | 31.25 | 31.34 | 18,100 | +0.24(+0.77%) |
Feb 13, 2020 | 30.85 | 31.21 | 30.82 | 31.10 | 41,786 | +0.09(+0.29%) |
Feb 12, 2020 | 31.13 | 31.14 | 30.96 | 31.01 | 24,960 | -1.30(-4.02%) |
Feb 11, 2020 | 32.32 | 32.37 | 32.23 | 32.31 | 10,841 | +0.28(+0.86%) |
Feb 10, 2020 | 32.32 | 32.40 | 31.69 | 32.03 | 19,217 | -0.06(-0.19%) |
Feb 07, 2020 | 32.24 | 32.24 | 32.06 | 32.09 | 6,100 | -0.52(-1.59%) |
Feb 06, 2020 | 32.51 | 32.70 | 32.46 | 32.62 | 35,290 | +0.04(+0.11%) |
Feb 05, 2020 | 32.67 | 32.67 | 32.49 | 32.58 | 16,162 | +0.14(+0.43%) |
Feb 04, 2020 | 32.52 | 32.64 | 32.44 | 32.44 | 32,110 | +0.35(+1.09%) |