Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.32 | 30.51 | 30.27 | 30.32 | 101,426 | -0.02(-0.06%) |
Apr 29, 2020 | 30.46 | 30.46 | 30.23 | 30.33 | 96,892 | +0.14(+0.45%) |
Apr 28, 2020 | 30.01 | 30.24 | 29.84 | 30.20 | 242,902 | +0.30(+1.00%) |
Apr 27, 2020 | 29.90 | 30.12 | 29.83 | 29.90 | 125,312 | -0.02(-0.06%) |
Apr 24, 2020 | 30.00 | 30.07 | 29.83 | 29.92 | 197,669 | -0.12(-0.39%) |
Apr 23, 2020 | 30.07 | 30.20 | 29.92 | 30.04 | 620,780 | +0.09(+0.29%) |
Apr 22, 2020 | 30.43 | 30.43 | 29.91 | 29.95 | 196,357 | -0.18(-0.61%) |
Apr 21, 2020 | 29.77 | 30.27 | 29.77 | 30.13 | 161,196 | -0.12(-0.38%) |
Apr 20, 2020 | 30.01 | 30.32 | 29.91 | 30.25 | 286,221 | +0.07(+0.22%) |
Apr 17, 2020 | 30.38 | 30.48 | 30.05 | 30.18 | 375,457 | +0.11(+0.35%) |
Apr 16, 2020 | 30.04 | 30.23 | 29.73 | 30.07 | 178,332 | +0.11(+0.35%) |
Apr 15, 2020 | 29.64 | 29.97 | 29.55 | 29.97 | 206,465 | +0.28(+0.94%) |
Apr 14, 2020 | 29.92 | 29.92 | 29.63 | 29.69 | 249,668 | +0.01(+0.03%) |
Apr 13, 2020 | 29.72 | 29.91 | 29.46 | 29.68 | 117,352 | -0.12(-0.39%) |
Apr 09, 2020 | 29.74 | 29.96 | 29.52 | 29.79 | 265,699 | +0.11(+0.36%) |
Apr 08, 2020 | 29.48 | 29.72 | 29.33 | 29.69 | 187,958 | +0.28(+0.95%) |
Apr 07, 2020 | 29.92 | 29.92 | 29.33 | 29.41 | 252,546 | -0.03(-0.10%) |
Apr 06, 2020 | 29.15 | 29.51 | 29.09 | 29.44 | 175,760 | +0.57(+1.97%) |
Apr 03, 2020 | 28.91 | 29.14 | 28.63 | 28.87 | 166,294 | -0.16(-0.57%) |
Apr 02, 2020 | 28.84 | 29.24 | 28.84 | 29.03 | 189,971 | +0.04(+0.13%) |
Apr 01, 2020 | 28.03 | 29.10 | 27.99 | 28.99 | 573,220 | -0.12(-0.40%) |
Mar 31, 2020 | 29.08 | 29.35 | 28.97 | 29.11 | 429,233 | -0.39(-1.31%) |
Mar 30, 2020 | 29.52 | 29.58 | 29.23 | 29.49 | 259,673 | +0.06(+0.20%) |
Mar 27, 2020 | 29.11 | 29.94 | 29.11 | 29.44 | 599,945 | -0.21(-0.72%) |
Mar 26, 2020 | 29.47 | 29.91 | 29.23 | 29.65 | 310,657 | +0.13(+0.45%) |
Mar 25, 2020 | 28.87 | 29.83 | 28.62 | 29.52 | 1,089,268 | +0.71(+2.46%) |
Mar 24, 2020 | 28.66 | 28.94 | 28.32 | 28.81 | 386,026 | +0.84(+3.00%) |
Mar 23, 2020 | 28.23 | 28.34 | 27.85 | 27.97 | 654,837 | -0.15(-0.55%) |
Mar 20, 2020 | 27.98 | 28.63 | 27.73 | 28.12 | 982,341 | +0.34(+1.22%) |
Mar 19, 2020 | 26.80 | 28.11 | 26.45 | 27.78 | 595,018 | +0.86(+3.19%) |
Mar 18, 2020 | 27.73 | 28.17 | 26.32 | 26.93 | 752,502 | -2.15(-7.41%) |
Mar 17, 2020 | 28.01 | 29.77 | 26.70 | 29.08 | 762,168 | +1.43(+5.17%) |
Mar 16, 2020 | 26.09 | 28.70 | 25.31 | 27.65 | 440,504 | -1.33(-4.60%) |
Mar 13, 2020 | 29.27 | 30.20 | 28.55 | 28.98 | 465,439 | -0.16(-0.56%) |
Mar 12, 2020 | 28.81 | 29.85 | 26.99 | 29.15 | 458,938 | -1.35(-4.43%) |
Mar 11, 2020 | 30.16 | 30.76 | 30.16 | 30.50 | 277,576 | -0.22(-0.72%) |
Mar 10, 2020 | 30.73 | 31.48 | 30.33 | 30.72 | 437,991 | +0.79(+2.65%) |
Mar 09, 2020 | 29.63 | 30.39 | 28.44 | 29.93 | 427,580 | -1.05(-3.40%) |
Mar 06, 2020 | 31.01 | 31.04 | 30.82 | 30.98 | 454,359 | -0.30(-0.96%) |
Mar 05, 2020 | 31.49 | 31.74 | 31.20 | 31.28 | 193,377 | -0.59(-1.85%) |
Mar 04, 2020 | 31.94 | 31.95 | 31.71 | 31.87 | 152,862 | -0.04(-0.12%) |
Mar 03, 2020 | 32.07 | 32.07 | 31.73 | 31.91 | 204,609 | -0.01(-0.03%) |
Mar 02, 2020 | 31.84 | 32.00 | 31.69 | 31.92 | 172,738 | +0.09(+0.27%) |
Feb 28, 2020 | 31.73 | 32.02 | 31.52 | 31.83 | 765,101 | -0.13(-0.39%) |
Feb 27, 2020 | 31.59 | 32.03 | 31.59 | 31.96 | 629,830 | +0.12(+0.36%) |
Feb 26, 2020 | 31.98 | 32.09 | 31.84 | 31.84 | 151,695 | -0.00(-0.00%) |
Feb 25, 2020 | 31.93 | 32.01 | 31.79 | 31.84 | 132,870 | -0.14(-0.42%) |
Feb 24, 2020 | 31.82 | 32.01 | 31.80 | 31.98 | 388,654 | -0.05(-0.15%) |
Feb 21, 2020 | 32.04 | 32.19 | 31.95 | 32.02 | 118,042 | -0.12(-0.36%) |
Feb 20, 2020 | 31.96 | 32.21 | 31.96 | 32.14 | 104,884 | +0.06(+0.18%) |
Feb 19, 2020 | 32.05 | 32.18 | 31.99 | 32.08 | 123,618 | +0.10(+0.30%) |
Feb 18, 2020 | 31.99 | 32.03 | 31.89 | 31.99 | 129,681 | +0.01(+0.03%) |
Feb 14, 2020 | 32.07 | 32.20 | 31.91 | 31.98 | 157,597 | -0.11(-0.33%) |
Feb 13, 2020 | 31.90 | 32.13 | 31.90 | 32.08 | 121,566 | +0.04(+0.12%) |
Feb 12, 2020 | 31.97 | 32.08 | 31.89 | 32.04 | 91,724 | +0.05(+0.15%) |
Feb 11, 2020 | 32.01 | 32.21 | 31.87 | 32.00 | 100,220 | +0.08(+0.24%) |
Feb 10, 2020 | 31.87 | 31.97 | 31.87 | 31.92 | 205,608 | +0.01(+0.03%) |
Feb 07, 2020 | 31.97 | 32.00 | 31.87 | 31.91 | 202,225 | -0.22(-0.69%) |
Feb 06, 2020 | 32.23 | 32.23 | 32.11 | 32.13 | 71,634 | +0.00(+0.00%) |
Feb 05, 2020 | 32.22 | 32.41 | 32.11 | 32.13 | 178,692 | -0.05(-0.15%) |
Feb 04, 2020 | 32.18 | 32.18 | 32.12 | 32.18 | 69,714 | +0.07(+0.21%) |