Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.41 | 28.60 | 27.77 | 27.83 | 178,089 | -0.81(-2.83%) |
Apr 29, 2020 | 27.80 | 29.00 | 27.71 | 28.64 | 422,841 | +1.31(+4.79%) |
Apr 28, 2020 | 27.48 | 27.48 | 26.88 | 27.33 | 159,936 | +0.29(+1.08%) |
Apr 27, 2020 | 26.87 | 27.12 | 26.87 | 27.04 | 85,366 | +0.19(+0.70%) |
Apr 24, 2020 | 26.48 | 26.97 | 26.42 | 26.85 | 103,233 | +0.36(+1.35%) |
Apr 23, 2020 | 26.16 | 26.67 | 26.16 | 26.49 | 156,581 | +0.42(+1.63%) |
Apr 22, 2020 | 26.56 | 26.67 | 25.96 | 26.07 | 143,183 | -0.28(-1.07%) |
Apr 21, 2020 | 26.39 | 26.55 | 26.16 | 26.35 | 108,109 | -0.29(-1.10%) |
Apr 20, 2020 | 25.80 | 26.94 | 25.80 | 26.65 | 141,910 | +0.35(+1.33%) |
Apr 17, 2020 | 25.82 | 26.35 | 25.69 | 26.30 | 114,797 | +0.90(+3.56%) |
Apr 16, 2020 | 25.19 | 26.11 | 24.54 | 25.39 | 299,130 | -0.85(-3.23%) |
Apr 15, 2020 | 26.32 | 26.85 | 26.24 | 26.24 | 83,473 | -0.82(-3.03%) |
Apr 14, 2020 | 27.64 | 28.12 | 26.92 | 27.06 | 102,884 | -0.31(-1.14%) |
Apr 13, 2020 | 26.48 | 27.54 | 26.48 | 27.37 | 133,491 | +0.59(+2.22%) |
Apr 09, 2020 | 26.85 | 27.29 | 26.45 | 26.78 | 90,713 | +0.21(+0.78%) |
Apr 08, 2020 | 26.79 | 26.81 | 26.04 | 26.57 | 162,027 | +0.01(+0.04%) |
Apr 07, 2020 | 26.25 | 26.94 | 26.10 | 26.56 | 317,106 | +0.89(+3.45%) |
Apr 06, 2020 | 24.99 | 26.01 | 24.99 | 25.67 | 218,954 | +1.07(+4.37%) |
Apr 03, 2020 | 24.32 | 24.71 | 23.90 | 24.60 | 215,166 | +0.20(+0.81%) |
Apr 02, 2020 | 22.86 | 24.48 | 22.72 | 24.40 | 207,685 | +1.40(+6.11%) |
Apr 01, 2020 | 23.43 | 23.47 | 22.87 | 23.00 | 151,521 | -1.09(-4.54%) |
Mar 31, 2020 | 22.80 | 24.13 | 22.79 | 24.09 | 177,913 | +1.07(+4.63%) |
Mar 30, 2020 | 23.31 | 23.31 | 22.53 | 23.03 | 111,998 | -0.20(-0.87%) |
Mar 27, 2020 | 23.03 | 23.65 | 22.64 | 23.23 | 138,901 | -0.46(-1.94%) |
Mar 26, 2020 | 22.81 | 23.72 | 22.74 | 23.69 | 117,911 | +0.93(+4.07%) |
Mar 25, 2020 | 22.05 | 23.97 | 21.85 | 22.76 | 199,882 | +0.86(+3.93%) |
Mar 24, 2020 | 20.98 | 22.01 | 20.98 | 21.90 | 204,769 | +1.69(+8.34%) |
Mar 23, 2020 | 21.40 | 21.57 | 20.07 | 20.21 | 135,892 | -1.29(-6.01%) |
Mar 20, 2020 | 22.81 | 23.65 | 21.38 | 21.51 | 222,391 | -1.10(-4.85%) |
Mar 19, 2020 | 22.05 | 23.06 | 21.53 | 22.60 | 349,813 | +0.43(+1.94%) |
Mar 18, 2020 | 22.06 | 23.01 | 21.30 | 22.17 | 158,961 | -0.82(-3.58%) |
Mar 17, 2020 | 23.18 | 23.88 | 22.33 | 22.99 | 240,711 | -0.03(-0.12%) |
Mar 16, 2020 | 22.57 | 23.87 | 22.57 | 23.02 | 144,909 | -2.60(-10.16%) |
Mar 13, 2020 | 24.09 | 25.63 | 23.44 | 25.63 | 139,542 | +2.27(+9.70%) |
Mar 12, 2020 | 24.49 | 24.74 | 23.24 | 23.36 | 183,074 | -2.72(-10.42%) |
Mar 11, 2020 | 26.11 | 26.37 | 25.77 | 26.08 | 311,418 | -0.49(-1.83%) |
Mar 10, 2020 | 26.78 | 26.78 | 25.94 | 26.56 | 172,881 | +0.36(+1.36%) |
Mar 09, 2020 | 27.41 | 27.49 | 25.25 | 26.21 | 207,756 | -2.14(-7.53%) |
Mar 06, 2020 | 28.58 | 28.79 | 27.94 | 28.34 | 156,944 | -0.69(-2.39%) |
Mar 05, 2020 | 29.16 | 29.45 | 28.94 | 29.04 | 255,710 | -0.39(-1.34%) |
Mar 04, 2020 | 29.51 | 29.56 | 28.57 | 29.43 | 129,546 | +0.37(+1.26%) |
Mar 03, 2020 | 29.17 | 29.69 | 28.92 | 29.06 | 159,917 | -0.15(-0.51%) |
Mar 02, 2020 | 28.02 | 29.26 | 28.02 | 29.21 | 194,761 | +1.22(+4.35%) |
Feb 28, 2020 | 27.89 | 28.42 | 26.94 | 28.00 | 301,825 | -0.43(-1.52%) |
Feb 27, 2020 | 26.76 | 28.50 | 26.75 | 28.43 | 230,073 | +0.93(+3.37%) |
Feb 26, 2020 | 27.86 | 28.25 | 27.49 | 27.50 | 274,190 | -0.45(-1.61%) |
Feb 25, 2020 | 28.58 | 28.71 | 27.89 | 27.95 | 194,308 | -0.52(-1.84%) |
Feb 24, 2020 | 28.50 | 28.70 | 28.02 | 28.47 | 121,239 | -0.69(-2.38%) |
Feb 21, 2020 | 29.11 | 29.34 | 29.04 | 29.17 | 110,608 | -0.18(-0.61%) |
Feb 20, 2020 | 29.54 | 29.57 | 29.26 | 29.34 | 102,925 | -0.30(-1.01%) |
Feb 19, 2020 | 29.68 | 29.78 | 29.39 | 29.64 | 109,439 | +0.06(+0.19%) |
Feb 18, 2020 | 29.74 | 29.92 | 29.47 | 29.59 | 141,832 | -0.22(-0.72%) |
Feb 14, 2020 | 29.64 | 29.84 | 29.60 | 29.80 | 78,045 | +0.20(+0.66%) |
Feb 13, 2020 | 29.66 | 29.76 | 29.50 | 29.61 | 42,695 | -0.14(-0.47%) |
Feb 12, 2020 | 29.49 | 29.81 | 29.49 | 29.75 | 93,060 | +0.32(+1.08%) |
Feb 11, 2020 | 29.44 | 29.46 | 29.34 | 29.43 | 44,757 | +0.11(+0.38%) |
Feb 10, 2020 | 29.00 | 29.41 | 29.00 | 29.32 | 95,791 | +0.19(+0.64%) |
Feb 07, 2020 | 29.04 | 29.19 | 28.96 | 29.13 | 191,750 | +0.01(+0.03%) |
Feb 06, 2020 | 28.91 | 29.26 | 28.91 | 29.12 | 356,634 | +0.21(+0.71%) |
Feb 05, 2020 | 28.66 | 29.00 | 28.55 | 28.91 | 143,936 | +0.35(+1.21%) |
Feb 04, 2020 | 28.16 | 28.63 | 28.04 | 28.57 | 86,696 | +0.67(+2.42%) |