Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.33 | 30.41 | 28.35 | 29.84 | 23,496 | -0.20(-0.67%) |
Apr 29, 2020 | 28.99 | 30.94 | 28.99 | 30.04 | 32,798 | +1.71(+6.02%) |
Apr 28, 2020 | 27.90 | 28.74 | 27.12 | 28.34 | 14,942 | +1.15(+4.23%) |
Apr 27, 2020 | 26.47 | 27.41 | 26.45 | 27.19 | 25,047 | +1.17(+4.49%) |
Apr 24, 2020 | 25.62 | 27.24 | 25.41 | 26.02 | 18,183 | +0.46(+1.79%) |
Apr 23, 2020 | 25.55 | 26.34 | 25.55 | 25.56 | 15,796 | -0.05(-0.21%) |
Apr 22, 2020 | 26.05 | 26.05 | 25.35 | 25.62 | 10,175 | +0.23(+0.90%) |
Apr 21, 2020 | 24.19 | 25.94 | 24.13 | 25.39 | 23,552 | +0.28(+1.13%) |
Apr 20, 2020 | 24.17 | 25.43 | 24.17 | 25.11 | 38,655 | +0.09(+0.36%) |
Apr 17, 2020 | 25.15 | 25.63 | 24.49 | 25.01 | 27,384 | +0.54(+2.20%) |
Apr 16, 2020 | 24.04 | 24.64 | 23.66 | 24.48 | 44,011 | +0.34(+1.40%) |
Apr 15, 2020 | 25.16 | 25.53 | 23.89 | 24.14 | 33,418 | -1.70(-6.57%) |
Apr 14, 2020 | 26.01 | 26.49 | 25.79 | 25.84 | 31,359 | +0.38(+1.51%) |
Apr 13, 2020 | 25.77 | 26.45 | 23.66 | 25.45 | 29,907 | -0.61(-2.35%) |
Apr 09, 2020 | 26.16 | 26.67 | 24.89 | 26.06 | 44,910 | -0.01(-0.03%) |
Apr 08, 2020 | 24.80 | 26.07 | 24.28 | 26.07 | 27,384 | +1.84(+7.61%) |
Apr 07, 2020 | 27.20 | 27.20 | 24.20 | 24.23 | 35,528 | -2.15(-8.17%) |
Apr 06, 2020 | 24.92 | 26.38 | 24.92 | 26.38 | 61,623 | +1.62(+6.56%) |
Apr 03, 2020 | 25.12 | 25.21 | 24.46 | 24.76 | 25,084 | -0.48(-1.92%) |
Apr 02, 2020 | 25.06 | 26.42 | 24.33 | 25.24 | 39,987 | +0.32(+1.28%) |
Apr 01, 2020 | 25.53 | 25.53 | 24.22 | 24.92 | 43,675 | -1.64(-6.19%) |
Mar 31, 2020 | 25.05 | 26.57 | 24.77 | 26.57 | 43,835 | +1.40(+5.55%) |
Mar 30, 2020 | 23.82 | 26.55 | 23.66 | 25.17 | 30,871 | +1.53(+6.49%) |
Mar 27, 2020 | 25.28 | 26.63 | 23.63 | 23.64 | 67,147 | -2.67(-10.17%) |
Mar 26, 2020 | 24.58 | 26.31 | 24.58 | 26.31 | 47,539 | +1.85(+7.58%) |
Mar 25, 2020 | 23.95 | 25.24 | 23.95 | 24.46 | 49,009 | +0.45(+1.85%) |
Mar 24, 2020 | 21.89 | 24.65 | 21.89 | 24.01 | 67,483 | +2.54(+11.81%) |
Mar 23, 2020 | 21.42 | 22.35 | 20.88 | 21.48 | 50,912 | +0.14(+0.64%) |
Mar 20, 2020 | 21.15 | 21.78 | 20.02 | 21.34 | 112,453 | -0.16(-0.76%) |
Mar 19, 2020 | 18.95 | 22.06 | 18.87 | 21.50 | 46,465 | +2.42(+12.67%) |
Mar 18, 2020 | 19.89 | 19.99 | 18.83 | 19.09 | 53,132 | -1.51(-7.33%) |
Mar 17, 2020 | 18.64 | 20.69 | 18.64 | 20.59 | 44,885 | +1.86(+9.95%) |
Mar 16, 2020 | 21.46 | 22.08 | 18.53 | 18.73 | 41,557 | -4.22(-18.38%) |
Mar 13, 2020 | 22.56 | 22.95 | 20.90 | 22.95 | 44,563 | +1.48(+6.90%) |
Mar 12, 2020 | 21.76 | 22.66 | 21.36 | 21.47 | 64,251 | -1.30(-5.71%) |
Mar 11, 2020 | 23.52 | 23.52 | 22.77 | 22.77 | 38,764 | -1.06(-4.46%) |
Mar 10, 2020 | 25.46 | 26.26 | 23.49 | 23.83 | 60,917 | -1.05(-4.24%) |
Mar 09, 2020 | 26.36 | 26.40 | 24.64 | 24.88 | 76,693 | -2.38(-8.73%) |
Mar 06, 2020 | 24.24 | 27.46 | 23.80 | 27.26 | 58,867 | +1.30(+5.01%) |
Mar 05, 2020 | 25.65 | 26.02 | 25.23 | 25.96 | 46,122 | -0.14(-0.52%) |
Mar 04, 2020 | 25.71 | 26.28 | 25.52 | 26.10 | 13,065 | +0.65(+2.57%) |
Mar 03, 2020 | 25.91 | 26.07 | 25.22 | 25.45 | 50,504 | -0.53(-2.03%) |
Mar 02, 2020 | 25.63 | 26.28 | 25.39 | 25.97 | 16,225 | +0.36(+1.42%) |
Feb 28, 2020 | 25.11 | 25.71 | 24.84 | 25.61 | 49,074 | +0.25(+1.00%) |
Feb 27, 2020 | 25.22 | 25.77 | 25.22 | 25.36 | 49,813 | -0.10(-0.39%) |
Feb 26, 2020 | 25.58 | 25.92 | 25.38 | 25.46 | 50,030 | +0.01(+0.04%) |
Feb 25, 2020 | 27.28 | 27.51 | 25.16 | 25.45 | 66,669 | -1.74(-6.39%) |
Feb 24, 2020 | 27.37 | 27.87 | 27.16 | 27.18 | 32,155 | -0.97(-3.45%) |
Feb 21, 2020 | 28.56 | 28.63 | 28.06 | 28.16 | 15,624 | -0.42(-1.46%) |
Feb 20, 2020 | 28.63 | 28.97 | 28.46 | 28.57 | 14,370 | -0.06(-0.22%) |
Feb 19, 2020 | 29.08 | 29.15 | 28.64 | 28.64 | 10,672 | -0.44(-1.50%) |
Feb 18, 2020 | 29.41 | 29.51 | 28.93 | 29.07 | 8,600 | -0.46(-1.57%) |
Feb 14, 2020 | 29.08 | 29.54 | 28.96 | 29.54 | 11,993 | +0.45(+1.56%) |
Feb 13, 2020 | 29.27 | 29.27 | 29.05 | 29.08 | 6,651 | -0.29(-0.99%) |
Feb 12, 2020 | 29.06 | 29.46 | 29.06 | 29.37 | 9,403 | +0.36(+1.25%) |
Feb 11, 2020 | 29.44 | 29.55 | 28.91 | 29.01 | 8,023 | +0.00(+0.00%) |
Feb 10, 2020 | 28.74 | 29.01 | 28.66 | 29.01 | 22,150 | +0.26(+0.92%) |
Feb 07, 2020 | 28.67 | 29.30 | 28.56 | 28.75 | 33,009 | -0.11(-0.38%) |
Feb 06, 2020 | 30.03 | 30.03 | 28.71 | 28.86 | 21,870 | -1.12(-3.73%) |
Feb 05, 2020 | 28.96 | 30.13 | 28.86 | 29.97 | 40,547 | +1.29(+4.50%) |
Feb 04, 2020 | 28.99 | 29.44 | 28.63 | 28.68 | 19,078 | -0.01(-0.03%) |