Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.09 | 31.11 | 30.99 | 31.00 | 1,376 | -0.73(-2.29%) |
Apr 29, 2020 | 31.46 | 32.00 | 31.46 | 31.72 | 899 | +0.84(+2.72%) |
Apr 28, 2020 | 30.99 | 31.01 | 30.88 | 30.88 | 481 | +0.57(+1.87%) |
Apr 27, 2020 | 30.32 | 30.32 | 30.32 | 30.32 | 29 | +0.88(+2.99%) |
Apr 24, 2020 | 29.23 | 29.44 | 29.23 | 29.44 | 205 | +0.33(+1.14%) |
Apr 23, 2020 | 29.25 | 29.54 | 29.10 | 29.10 | 996 | +0.19(+0.66%) |
Apr 22, 2020 | 28.97 | 28.97 | 28.91 | 28.91 | 719 | +0.46(+1.61%) |
Apr 21, 2020 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | -0.80(-2.72%) |
Apr 20, 2020 | 29.25 | 29.25 | 29.25 | 29.25 | 4 | -0.70(-2.35%) |
Apr 17, 2020 | 29.70 | 29.95 | 29.70 | 29.95 | 616 | +1.24(+4.32%) |
Apr 16, 2020 | 28.45 | 28.71 | 28.45 | 28.71 | 923 | -0.11(-0.39%) |
Apr 15, 2020 | 28.77 | 28.83 | 28.77 | 28.83 | 193 | -1.00(-3.35%) |
Apr 14, 2020 | 29.83 | 29.83 | 29.83 | 29.83 | 15 | +0.65(+2.23%) |
Apr 13, 2020 | 30.06 | 30.06 | 29.18 | 29.18 | 280 | -1.04(-3.43%) |
Apr 09, 2020 | 30.21 | 30.21 | 30.21 | 30.21 | 102 | +0.57(+1.94%) |
Apr 08, 2020 | 29.56 | 29.64 | 29.56 | 29.64 | 321 | +1.04(+3.64%) |
Apr 07, 2020 | 29.46 | 29.46 | 28.60 | 28.60 | 365 | +0.20(+0.70%) |
Apr 06, 2020 | 28.40 | 28.40 | 28.40 | 28.40 | 129 | +2.05(+7.77%) |
Apr 03, 2020 | 26.35 | 26.35 | 26.35 | 26.35 | 102 | -0.44(-1.64%) |
Apr 02, 2020 | 26.79 | 26.79 | 26.79 | 26.79 | 138 | +0.30(+1.15%) |
Apr 01, 2020 | 27.26 | 27.26 | 26.30 | 26.49 | 2,489 | -1.36(-4.90%) |
Mar 31, 2020 | 27.85 | 27.93 | 27.85 | 27.85 | 474 | -0.37(-1.30%) |
Mar 30, 2020 | 27.93 | 28.22 | 27.93 | 28.22 | 360 | +0.57(+2.08%) |
Mar 27, 2020 | 27.49 | 27.79 | 27.49 | 27.64 | 3,081 | -1.35(-4.67%) |
Mar 26, 2020 | 27.75 | 29.00 | 26.90 | 29.00 | 5,227 | +1.68(+6.15%) |
Mar 25, 2020 | 26.92 | 27.89 | 26.17 | 27.32 | 5,848 | +1.32(+5.08%) |
Mar 24, 2020 | 24.92 | 26.00 | 24.92 | 26.00 | 4,809 | +2.75(+11.81%) |
Mar 23, 2020 | 26.34 | 26.34 | 23.05 | 23.25 | 11,026 | -0.83(-3.44%) |
Mar 20, 2020 | 25.38 | 25.79 | 24.06 | 24.08 | 8,113 | -1.23(-4.85%) |
Mar 19, 2020 | 24.34 | 25.53 | 24.30 | 25.30 | 10,360 | +0.57(+2.29%) |
Mar 18, 2020 | 24.49 | 25.25 | 24.11 | 24.74 | 2,093 | -2.41(-8.87%) |
Mar 17, 2020 | 26.26 | 27.40 | 26.15 | 27.15 | 33,260 | +0.80(+3.04%) |
Mar 16, 2020 | 26.75 | 27.81 | 25.88 | 26.35 | 9,119 | -3.30(-11.14%) |
Mar 13, 2020 | 29.01 | 29.65 | 27.99 | 29.65 | 27,320 | +1.75(+6.28%) |
Mar 12, 2020 | 27.88 | 29.45 | 27.51 | 27.90 | 54,228 | -3.17(-10.22%) |
Mar 11, 2020 | 31.96 | 31.96 | 30.74 | 31.07 | 52,568 | -1.72(-5.24%) |
Mar 10, 2020 | 32.01 | 32.79 | 31.06 | 32.79 | 4,919 | +1.33(+4.22%) |
Mar 09, 2020 | 32.00 | 32.44 | 31.34 | 31.46 | 65,881 | -2.87(-8.35%) |
Mar 06, 2020 | 34.06 | 34.33 | 33.57 | 34.33 | 56,489 | -0.35(-1.01%) |
Mar 05, 2020 | 34.68 | 34.68 | 34.68 | 34.68 | 117 | -1.72(-4.71%) |
Mar 04, 2020 | 35.70 | 36.40 | 35.70 | 36.40 | 2,078 | +1.43(+4.09%) |
Mar 03, 2020 | 35.26 | 36.16 | 34.75 | 34.97 | 3,087 | -0.76(-2.12%) |
Mar 02, 2020 | 35.13 | 35.73 | 33.83 | 35.73 | 642 | +1.30(+3.76%) |
Feb 28, 2020 | 33.99 | 34.43 | 33.76 | 34.43 | 2,978 | -0.92(-2.60%) |
Feb 27, 2020 | 35.61 | 36.37 | 35.35 | 35.35 | 2,684 | -1.21(-3.32%) |
Feb 26, 2020 | 37.37 | 37.37 | 36.53 | 36.56 | 18,867 | -0.34(-0.93%) |
Feb 25, 2020 | 38.40 | 38.40 | 36.91 | 36.91 | 6,235 | -1.53(-3.97%) |
Feb 24, 2020 | 38.52 | 38.52 | 38.43 | 38.43 | 540 | -1.17(-2.95%) |
Feb 21, 2020 | 39.66 | 39.66 | 39.60 | 39.60 | 102 | -0.20(-0.51%) |
Feb 20, 2020 | 39.92 | 39.98 | 39.81 | 39.81 | 396 | +0.04(+0.09%) |
Feb 19, 2020 | 39.85 | 39.85 | 39.77 | 39.77 | 1,299 | +0.09(+0.23%) |
Feb 18, 2020 | 39.68 | 39.68 | 39.68 | 39.68 | 27 | -0.13(-0.33%) |
Feb 14, 2020 | 39.81 | 39.81 | 39.81 | 39.81 | 102 | -0.03(-0.09%) |
Feb 13, 2020 | 39.95 | 39.95 | 39.84 | 39.84 | 493 | -0.18(-0.45%) |
Feb 12, 2020 | 39.87 | 40.02 | 39.87 | 40.02 | 268 | +0.34(+0.86%) |
Feb 11, 2020 | 39.80 | 39.80 | 39.68 | 39.68 | 338 | +0.23(+0.57%) |
Feb 10, 2020 | 39.33 | 39.45 | 39.33 | 39.45 | 681 | +0.16(+0.41%) |
Feb 07, 2020 | 39.14 | 39.29 | 39.14 | 39.29 | 513 | -0.31(-0.78%) |
Feb 06, 2020 | 39.54 | 39.60 | 39.54 | 39.60 | 184 | +0.01(+0.02%) |
Feb 05, 2020 | 39.54 | 39.59 | 39.54 | 39.59 | 660 | +0.55(+1.41%) |
Feb 04, 2020 | 39.10 | 39.17 | 39.04 | 39.04 | 453 | +0.68(+1.79%) |