Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.63 | 28.79 | 28.41 | 28.61 | 33,875 | -0.42(-1.45%) |
Apr 29, 2020 | 28.67 | 29.11 | 28.54 | 29.04 | 36,504 | +0.36(+1.24%) |
Apr 28, 2020 | 29.11 | 29.25 | 28.67 | 28.68 | 40,250 | +0.98(+3.56%) |
Apr 27, 2020 | 27.55 | 27.74 | 27.37 | 27.70 | 49,964 | +0.39(+1.45%) |
Apr 24, 2020 | 27.18 | 27.33 | 27.01 | 27.30 | 107,600 | -0.21(-0.78%) |
Apr 23, 2020 | 27.59 | 28.13 | 27.48 | 27.52 | 91,188 | -0.06(-0.24%) |
Apr 22, 2020 | 27.61 | 27.69 | 27.44 | 27.58 | 44,507 | -0.01(-0.04%) |
Apr 21, 2020 | 27.43 | 27.90 | 27.37 | 27.59 | 46,585 | -0.62(-2.20%) |
Apr 20, 2020 | 28.10 | 28.90 | 28.10 | 28.21 | 67,334 | -0.54(-1.88%) |
Apr 17, 2020 | 28.44 | 28.76 | 28.38 | 28.75 | 58,300 | +1.19(+4.32%) |
Apr 16, 2020 | 27.88 | 27.93 | 27.33 | 27.56 | 93,789 | -0.39(-1.40%) |
Apr 15, 2020 | 28.06 | 28.29 | 27.85 | 27.95 | 91,264 | -1.50(-5.09%) |
Apr 14, 2020 | 29.06 | 29.71 | 29.06 | 29.45 | 68,419 | +0.94(+3.30%) |
Apr 13, 2020 | 26.75 | 29.19 | 26.75 | 28.51 | 53,623 | -0.17(-0.59%) |
Apr 09, 2020 | 27.80 | 29.35 | 27.80 | 28.68 | 39,500 | +0.11(+0.40%) |
Apr 08, 2020 | 28.41 | 28.90 | 27.83 | 28.57 | 45,973 | -0.34(-1.18%) |
Apr 07, 2020 | 28.60 | 29.28 | 28.52 | 28.91 | 47,395 | +1.61(+5.88%) |
Apr 06, 2020 | 27.28 | 27.66 | 26.90 | 27.30 | 169,307 | -0.31(-1.12%) |
Apr 03, 2020 | 27.27 | 28.03 | 27.10 | 27.61 | 345,800 | +0.68(+2.53%) |
Apr 02, 2020 | 26.72 | 26.95 | 26.46 | 26.93 | 394,803 | +0.82(+3.16%) |
Apr 01, 2020 | 26.88 | 26.97 | 25.95 | 26.11 | 262,036 | -1.15(-4.21%) |
Mar 31, 2020 | 27.80 | 27.80 | 26.40 | 27.25 | 184,512 | +0.07(+0.26%) |
Mar 30, 2020 | 26.61 | 27.24 | 26.35 | 27.18 | 246,331 | -0.02(-0.07%) |
Mar 27, 2020 | 26.77 | 27.58 | 26.69 | 27.20 | 212,300 | -0.67(-2.40%) |
Mar 26, 2020 | 27.06 | 27.87 | 27.01 | 27.87 | 148,041 | +0.27(+0.98%) |
Mar 25, 2020 | 26.74 | 28.26 | 26.70 | 27.60 | 267,717 | +2.08(+8.15%) |
Mar 24, 2020 | 25.04 | 26.15 | 24.84 | 25.52 | 138,084 | +2.63(+11.49%) |
Mar 23, 2020 | 23.68 | 23.72 | 22.50 | 22.89 | 144,447 | -0.98(-4.11%) |
Mar 20, 2020 | 24.31 | 24.79 | 23.75 | 23.87 | 99,500 | +0.37(+1.57%) |
Mar 19, 2020 | 23.32 | 23.86 | 22.71 | 23.50 | 203,325 | +0.11(+0.47%) |
Mar 18, 2020 | 24.09 | 24.38 | 23.08 | 23.39 | 129,716 | -2.75(-10.52%) |
Mar 17, 2020 | 26.32 | 26.49 | 25.85 | 26.14 | 127,242 | +0.49(+1.91%) |
Mar 16, 2020 | 25.31 | 27.58 | 25.09 | 25.65 | 136,801 | -3.24(-11.21%) |
Mar 13, 2020 | 29.60 | 29.63 | 27.13 | 28.89 | 119,100 | +1.78(+6.57%) |
Mar 12, 2020 | 28.09 | 28.20 | 26.68 | 27.11 | 245,639 | -2.91(-9.69%) |
Mar 11, 2020 | 30.78 | 30.95 | 29.76 | 30.02 | 59,873 | -2.94(-8.92%) |
Mar 10, 2020 | 32.69 | 32.96 | 31.49 | 32.96 | 132,794 | +1.95(+6.29%) |
Mar 09, 2020 | 32.28 | 32.58 | 31.01 | 31.01 | 94,651 | -2.66(-7.90%) |
Mar 06, 2020 | 33.99 | 34.13 | 33.49 | 33.67 | 84,600 | -0.88(-2.55%) |
Mar 05, 2020 | 34.77 | 35.12 | 34.23 | 34.55 | 76,454 | -1.00(-2.81%) |
Mar 04, 2020 | 34.78 | 35.55 | 34.55 | 35.55 | 70,058 | +2.10(+6.28%) |
Mar 03, 2020 | 34.06 | 34.94 | 33.11 | 33.45 | 115,691 | +0.11(+0.33%) |
Mar 02, 2020 | 32.58 | 33.34 | 32.31 | 33.34 | 99,990 | +1.14(+3.54%) |
Feb 28, 2020 | 31.47 | 32.22 | 31.47 | 32.20 | 145,200 | +0.66(+2.09%) |
Feb 27, 2020 | 32.14 | 32.48 | 31.54 | 31.54 | 87,333 | -0.88(-2.71%) |
Feb 26, 2020 | 32.86 | 33.10 | 32.40 | 32.42 | 52,630 | +0.11(+0.32%) |
Feb 25, 2020 | 32.88 | 32.92 | 32.13 | 32.31 | 68,490 | -0.84(-2.52%) |
Feb 24, 2020 | 33.00 | 33.37 | 32.96 | 33.15 | 85,783 | -1.68(-4.81%) |
Feb 21, 2020 | 34.57 | 34.97 | 34.57 | 34.83 | 23,600 | +0.42(+1.21%) |
Feb 20, 2020 | 34.45 | 34.50 | 34.24 | 34.41 | 49,139 | +0.05(+0.13%) |
Feb 19, 2020 | 34.21 | 34.39 | 34.14 | 34.36 | 59,856 | +0.86(+2.58%) |
Feb 18, 2020 | 33.42 | 33.59 | 33.39 | 33.50 | 42,056 | -0.07(-0.21%) |
Feb 14, 2020 | 33.62 | 33.74 | 33.52 | 33.57 | 28,700 | +0.07(+0.21%) |
Feb 13, 2020 | 33.44 | 33.56 | 33.16 | 33.50 | 47,362 | -0.54(-1.59%) |
Feb 12, 2020 | 34.17 | 34.25 | 34.02 | 34.04 | 46,478 | -0.89(-2.55%) |
Feb 11, 2020 | 35.02 | 35.15 | 34.83 | 34.93 | 37,089 | +0.37(+1.06%) |
Feb 10, 2020 | 34.41 | 34.59 | 34.37 | 34.56 | 65,102 | -0.30(-0.85%) |
Feb 07, 2020 | 34.95 | 35.02 | 34.86 | 34.86 | 34,900 | -0.48(-1.36%) |
Feb 06, 2020 | 35.06 | 35.35 | 35.06 | 35.34 | 39,267 | -0.22(-0.62%) |
Feb 05, 2020 | 35.55 | 35.57 | 35.09 | 35.56 | 138,990 | +1.70(+5.02%) |
Feb 04, 2020 | 33.41 | 33.86 | 33.36 | 33.86 | 80,012 | +0.89(+2.70%) |