Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.98 | 30.25 | 29.02 | 29.12 | 199,216 | -1.73(-5.61%) |
Apr 29, 2020 | 29.81 | 31.57 | 29.31 | 30.85 | 254,307 | +2.04(+7.08%) |
Apr 28, 2020 | 29.14 | 29.32 | 28.05 | 28.81 | 197,389 | -0.14(-0.49%) |
Apr 27, 2020 | 27.81 | 29.39 | 27.72 | 28.95 | 144,700 | +1.52(+5.54%) |
Apr 24, 2020 | 27.52 | 27.89 | 27.24 | 27.43 | 136,747 | +0.01(+0.03%) |
Apr 23, 2020 | 26.99 | 27.84 | 26.90 | 27.42 | 157,319 | +0.34(+1.27%) |
Apr 22, 2020 | 27.32 | 27.57 | 26.55 | 27.08 | 149,285 | +0.01(+0.03%) |
Apr 21, 2020 | 26.55 | 27.23 | 26.36 | 27.07 | 140,849 | -0.45(-1.63%) |
Apr 20, 2020 | 27.08 | 28.16 | 27.08 | 27.52 | 196,784 | -0.35(-1.26%) |
Apr 17, 2020 | 28.23 | 28.43 | 27.42 | 27.87 | 261,549 | +0.90(+3.32%) |
Apr 16, 2020 | 27.30 | 27.71 | 26.24 | 26.98 | 241,090 | -0.59(-2.14%) |
Apr 15, 2020 | 27.98 | 29.42 | 27.42 | 27.57 | 245,834 | -1.22(-4.24%) |
Apr 14, 2020 | 29.96 | 30.11 | 28.53 | 28.79 | 134,134 | -0.22(-0.76%) |
Apr 13, 2020 | 30.35 | 30.91 | 28.77 | 29.01 | 115,993 | -1.73(-5.63%) |
Apr 09, 2020 | 29.24 | 30.94 | 29.05 | 30.74 | 160,410 | +2.14(+7.50%) |
Apr 08, 2020 | 28.29 | 29.10 | 27.85 | 28.59 | 154,255 | +0.57(+2.04%) |
Apr 07, 2020 | 29.31 | 29.31 | 27.65 | 28.02 | 218,654 | -0.63(-2.21%) |
Apr 06, 2020 | 29.37 | 29.46 | 27.97 | 28.66 | 249,457 | +0.29(+1.02%) |
Apr 03, 2020 | 28.51 | 28.93 | 27.46 | 28.37 | 260,297 | -0.27(-0.95%) |
Apr 02, 2020 | 27.57 | 28.77 | 27.36 | 28.64 | 224,088 | +0.92(+3.33%) |
Apr 01, 2020 | 27.85 | 27.85 | 26.86 | 27.71 | 314,577 | -0.76(-2.66%) |
Mar 31, 2020 | 28.13 | 28.68 | 27.67 | 28.47 | 219,432 | +0.08(+0.28%) |
Mar 30, 2020 | 27.86 | 28.73 | 26.38 | 28.39 | 244,255 | +0.80(+2.90%) |
Mar 27, 2020 | 28.30 | 29.13 | 27.41 | 27.59 | 254,267 | -1.76(-5.99%) |
Mar 26, 2020 | 27.54 | 29.43 | 27.47 | 29.35 | 197,273 | +2.33(+8.62%) |
Mar 25, 2020 | 27.79 | 28.11 | 26.41 | 27.02 | 364,748 | -0.84(-3.00%) |
Mar 24, 2020 | 26.81 | 28.07 | 26.39 | 27.86 | 295,350 | +1.88(+7.24%) |
Mar 23, 2020 | 27.45 | 28.31 | 24.93 | 25.97 | 363,108 | -1.46(-5.32%) |
Mar 20, 2020 | 29.44 | 29.72 | 27.27 | 27.43 | 571,562 | -2.64(-8.77%) |
Mar 19, 2020 | 28.87 | 30.98 | 28.24 | 30.07 | 351,249 | +1.04(+3.57%) |
Mar 18, 2020 | 27.93 | 30.08 | 27.93 | 29.03 | 301,275 | -0.39(-1.31%) |
Mar 17, 2020 | 25.90 | 29.89 | 25.42 | 29.42 | 476,292 | +3.97(+15.61%) |
Mar 16, 2020 | 24.39 | 26.46 | 24.35 | 25.45 | 349,784 | -2.00(-7.30%) |
Mar 13, 2020 | 26.03 | 27.47 | 25.36 | 27.45 | 350,969 | +2.82(+11.46%) |
Mar 12, 2020 | 24.61 | 26.59 | 24.21 | 24.63 | 403,369 | -1.50(-5.75%) |
Mar 11, 2020 | 26.52 | 27.03 | 25.87 | 26.13 | 269,857 | -1.06(-3.91%) |
Mar 10, 2020 | 27.20 | 27.56 | 26.33 | 27.20 | 222,016 | +0.76(+2.89%) |
Mar 09, 2020 | 27.37 | 27.92 | 26.19 | 26.43 | 215,241 | -2.70(-9.26%) |
Mar 06, 2020 | 28.51 | 29.29 | 28.15 | 29.13 | 210,126 | -0.39(-1.31%) |
Mar 05, 2020 | 30.06 | 30.23 | 28.96 | 29.52 | 210,175 | -1.29(-4.19%) |
Mar 04, 2020 | 30.66 | 30.89 | 29.81 | 30.81 | 157,718 | +0.36(+1.18%) |
Mar 03, 2020 | 31.05 | 31.86 | 30.05 | 30.45 | 164,870 | -0.82(-2.61%) |
Mar 02, 2020 | 29.47 | 31.34 | 29.39 | 31.27 | 182,311 | +1.65(+5.58%) |
Feb 28, 2020 | 30.37 | 30.95 | 29.09 | 29.61 | 294,199 | -1.67(-5.34%) |
Feb 27, 2020 | 31.85 | 32.74 | 31.25 | 31.28 | 208,996 | -1.05(-3.24%) |
Feb 26, 2020 | 32.72 | 33.11 | 32.28 | 32.33 | 116,989 | -0.26(-0.80%) |
Feb 25, 2020 | 33.37 | 33.37 | 32.59 | 32.59 | 146,742 | -0.80(-2.40%) |
Feb 24, 2020 | 33.36 | 33.59 | 33.21 | 33.39 | 75,807 | -0.88(-2.57%) |
Feb 21, 2020 | 34.48 | 34.48 | 34.08 | 34.28 | 111,163 | -0.21(-0.61%) |
Feb 20, 2020 | 34.14 | 34.57 | 34.14 | 34.48 | 73,053 | +0.23(+0.66%) |
Feb 19, 2020 | 34.24 | 34.49 | 34.14 | 34.26 | 73,205 | +0.06(+0.17%) |
Feb 18, 2020 | 34.13 | 34.31 | 33.94 | 34.20 | 116,087 | -0.08(-0.24%) |
Feb 14, 2020 | 34.54 | 34.69 | 34.26 | 34.28 | 82,054 | -0.25(-0.73%) |
Feb 13, 2020 | 34.13 | 34.55 | 34.04 | 34.54 | 84,696 | +0.23(+0.66%) |
Feb 12, 2020 | 34.24 | 34.41 | 34.11 | 34.31 | 88,915 | +0.24(+0.72%) |
Feb 11, 2020 | 33.99 | 34.36 | 33.99 | 34.07 | 54,544 | +0.16(+0.46%) |
Feb 10, 2020 | 33.66 | 33.91 | 33.56 | 33.91 | 98,839 | +0.09(+0.26%) |
Feb 07, 2020 | 33.90 | 33.99 | 33.67 | 33.82 | 63,833 | -0.27(-0.79%) |
Feb 06, 2020 | 34.62 | 34.62 | 34.08 | 34.09 | 59,321 | -0.38(-1.09%) |
Feb 05, 2020 | 34.30 | 34.52 | 34.09 | 34.47 | 100,748 | +0.55(+1.62%) |
Feb 04, 2020 | 34.01 | 34.25 | 33.85 | 33.92 | 93,656 | +0.40(+1.18%) |