Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.09 | 36.30 | 35.22 | 35.28 | 25,212 | -1.20(-3.29%) |
Apr 29, 2020 | 37.22 | 37.22 | 35.92 | 36.48 | 53,563 | +0.79(+2.21%) |
Apr 28, 2020 | 37.06 | 37.06 | 35.18 | 35.69 | 31,615 | -0.61(-1.67%) |
Apr 27, 2020 | 36.69 | 36.99 | 36.08 | 36.30 | 57,719 | +0.49(+1.36%) |
Apr 24, 2020 | 34.63 | 35.81 | 34.19 | 35.81 | 25,791 | +1.56(+4.57%) |
Apr 23, 2020 | 35.19 | 35.19 | 34.25 | 34.25 | 34,269 | +0.09(+0.26%) |
Apr 22, 2020 | 34.15 | 34.40 | 33.86 | 34.16 | 10,653 | +0.50(+1.48%) |
Apr 21, 2020 | 34.47 | 34.47 | 33.02 | 33.66 | 18,628 | -0.87(-2.53%) |
Apr 20, 2020 | 33.69 | 35.53 | 33.43 | 34.53 | 54,320 | +0.86(+2.57%) |
Apr 17, 2020 | 33.09 | 33.69 | 32.38 | 33.67 | 45,360 | +1.67(+5.23%) |
Apr 16, 2020 | 32.04 | 32.17 | 31.09 | 32.00 | 31,284 | +0.23(+0.71%) |
Apr 15, 2020 | 32.04 | 32.16 | 30.62 | 31.77 | 44,350 | -0.93(-2.86%) |
Apr 14, 2020 | 32.41 | 32.76 | 31.98 | 32.70 | 27,617 | +1.49(+4.79%) |
Apr 13, 2020 | 31.38 | 31.38 | 30.80 | 31.21 | 6,617 | -0.14(-0.44%) |
Apr 09, 2020 | 31.04 | 31.46 | 30.70 | 31.35 | 8,730 | +0.94(+3.08%) |
Apr 08, 2020 | 29.40 | 30.42 | 29.22 | 30.41 | 14,299 | +1.52(+5.28%) |
Apr 07, 2020 | 30.37 | 30.44 | 28.84 | 28.89 | 13,809 | -0.75(-2.52%) |
Apr 06, 2020 | 28.76 | 29.63 | 28.62 | 29.63 | 12,855 | +2.07(+7.52%) |
Apr 03, 2020 | 27.97 | 28.18 | 27.19 | 27.56 | 5,218 | -0.37(-1.32%) |
Apr 02, 2020 | 27.00 | 27.93 | 26.82 | 27.93 | 14,301 | +0.74(+2.74%) |
Apr 01, 2020 | 28.65 | 28.65 | 27.02 | 27.19 | 33,615 | -2.01(-6.89%) |
Mar 31, 2020 | 29.68 | 29.81 | 28.63 | 29.20 | 12,897 | -0.34(-1.15%) |
Mar 30, 2020 | 29.00 | 29.58 | 28.52 | 29.54 | 14,815 | +0.69(+2.38%) |
Mar 27, 2020 | 28.60 | 29.84 | 28.36 | 28.85 | 32,013 | -0.75(-2.55%) |
Mar 26, 2020 | 28.39 | 30.25 | 28.39 | 29.60 | 58,491 | +1.08(+3.80%) |
Mar 25, 2020 | 28.80 | 29.31 | 28.12 | 28.52 | 21,773 | +0.22(+0.77%) |
Mar 24, 2020 | 28.15 | 28.32 | 27.10 | 28.30 | 15,341 | +1.84(+6.97%) |
Mar 23, 2020 | 26.38 | 27.26 | 25.71 | 26.46 | 11,750 | +0.21(+0.80%) |
Mar 20, 2020 | 26.57 | 27.27 | 26.09 | 26.25 | 37,131 | +0.23(+0.87%) |
Mar 19, 2020 | 23.74 | 26.40 | 23.68 | 26.02 | 83,653 | +2.49(+10.60%) |
Mar 18, 2020 | 23.50 | 24.80 | 22.92 | 23.53 | 21,940 | -1.39(-5.56%) |
Mar 17, 2020 | 24.42 | 25.84 | 22.95 | 24.91 | 44,162 | +1.09(+4.56%) |
Mar 16, 2020 | 25.45 | 25.62 | 23.66 | 23.83 | 14,812 | -3.30(-12.16%) |
Mar 13, 2020 | 28.22 | 28.22 | 24.44 | 27.12 | 24,185 | +0.66(+2.49%) |
Mar 12, 2020 | 27.61 | 28.50 | 26.47 | 26.47 | 22,273 | -3.54(-11.79%) |
Mar 11, 2020 | 32.07 | 32.07 | 29.44 | 30.00 | 8,107 | -2.19(-6.81%) |
Mar 10, 2020 | 32.91 | 33.49 | 30.59 | 32.20 | 41,767 | +0.29(+0.91%) |
Mar 09, 2020 | 31.94 | 33.10 | 31.49 | 31.91 | 59,369 | -3.11(-8.88%) |
Mar 06, 2020 | 34.82 | 35.59 | 34.34 | 35.02 | 36,529 | -1.13(-3.12%) |
Mar 05, 2020 | 36.29 | 36.71 | 35.87 | 36.14 | 16,497 | -0.61(-1.65%) |
Mar 04, 2020 | 36.23 | 36.80 | 35.86 | 36.75 | 30,370 | +1.40(+3.96%) |
Mar 03, 2020 | 36.02 | 36.43 | 34.87 | 35.35 | 18,766 | -0.66(-1.84%) |
Mar 02, 2020 | 35.55 | 36.01 | 34.42 | 36.01 | 20,779 | +2.08(+6.14%) |
Feb 28, 2020 | 32.46 | 33.93 | 31.43 | 33.93 | 20,171 | +0.47(+1.40%) |
Feb 27, 2020 | 34.47 | 34.95 | 33.38 | 33.46 | 28,901 | -1.57(-4.48%) |
Feb 26, 2020 | 35.18 | 35.93 | 34.39 | 35.03 | 12,542 | -0.04(-0.10%) |
Feb 25, 2020 | 36.56 | 36.56 | 34.83 | 35.07 | 18,045 | -1.08(-2.98%) |
Feb 24, 2020 | 36.61 | 36.66 | 35.74 | 36.14 | 45,429 | -1.45(-3.86%) |
Feb 21, 2020 | 38.19 | 38.19 | 37.32 | 37.59 | 15,856 | -0.55(-1.45%) |
Feb 20, 2020 | 38.30 | 38.30 | 37.45 | 38.14 | 6,440 | -0.13(-0.34%) |
Feb 19, 2020 | 38.40 | 38.51 | 38.23 | 38.27 | 11,341 | +0.18(+0.48%) |
Feb 18, 2020 | 37.76 | 38.18 | 37.76 | 38.09 | 7,864 | +0.32(+0.84%) |
Feb 14, 2020 | 37.67 | 38.14 | 37.67 | 37.77 | 7,928 | +0.02(+0.05%) |
Feb 13, 2020 | 38.08 | 38.08 | 37.70 | 37.76 | 8,433 | -0.58(-1.52%) |
Feb 12, 2020 | 38.39 | 38.58 | 37.90 | 38.34 | 11,898 | +0.31(+0.83%) |
Feb 11, 2020 | 38.52 | 38.52 | 37.69 | 38.02 | 21,051 | -0.09(-0.24%) |
Feb 10, 2020 | 37.37 | 38.14 | 37.37 | 38.11 | 20,346 | +0.92(+2.46%) |
Feb 07, 2020 | 37.48 | 37.48 | 36.99 | 37.20 | 5,720 | -0.32(-0.85%) |
Feb 06, 2020 | 37.60 | 37.79 | 37.38 | 37.52 | 7,830 | -0.02(-0.05%) |
Feb 05, 2020 | 37.52 | 37.87 | 37.32 | 37.54 | 12,528 | +0.51(+1.37%) |
Feb 04, 2020 | 36.86 | 37.32 | 36.83 | 37.03 | 27,397 | +0.75(+2.05%) |