Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.39 | 29.58 | 28.56 | 28.65 | 47,650 | -1.52(-5.04%) |
Apr 29, 2020 | 29.77 | 30.84 | 27.57 | 30.17 | 79,862 | +1.48(+5.15%) |
Apr 28, 2020 | 29.10 | 29.39 | 28.53 | 28.69 | 61,373 | +0.41(+1.43%) |
Apr 27, 2020 | 26.46 | 28.73 | 26.22 | 28.29 | 48,744 | +1.91(+7.24%) |
Apr 24, 2020 | 26.16 | 26.49 | 25.82 | 26.38 | 29,818 | +0.32(+1.23%) |
Apr 23, 2020 | 25.81 | 26.79 | 25.52 | 26.06 | 63,870 | +0.00(+0.00%) |
Apr 22, 2020 | 26.60 | 27.00 | 25.85 | 26.06 | 39,363 | -0.16(-0.61%) |
Apr 21, 2020 | 25.65 | 26.59 | 25.65 | 26.22 | 40,649 | -0.35(-1.34%) |
Apr 20, 2020 | 26.60 | 27.33 | 25.92 | 26.57 | 51,998 | -1.04(-3.77%) |
Apr 17, 2020 | 26.32 | 28.14 | 26.32 | 27.61 | 74,308 | +2.09(+8.18%) |
Apr 16, 2020 | 26.37 | 26.42 | 24.85 | 25.52 | 78,006 | -0.63(-2.42%) |
Apr 15, 2020 | 26.65 | 27.10 | 25.43 | 26.16 | 49,027 | -1.72(-6.16%) |
Apr 14, 2020 | 29.18 | 29.18 | 27.20 | 27.87 | 51,662 | -0.63(-2.22%) |
Apr 13, 2020 | 28.97 | 30.48 | 27.84 | 28.51 | 54,143 | -0.88(-2.99%) |
Apr 09, 2020 | 28.47 | 29.58 | 27.44 | 29.39 | 76,320 | +1.42(+5.08%) |
Apr 08, 2020 | 27.68 | 28.27 | 27.26 | 27.97 | 59,478 | +0.68(+2.51%) |
Apr 07, 2020 | 28.23 | 29.52 | 26.49 | 27.28 | 72,345 | -0.09(-0.34%) |
Apr 06, 2020 | 26.89 | 27.46 | 25.64 | 27.37 | 76,021 | +1.31(+5.03%) |
Apr 03, 2020 | 26.58 | 26.74 | 25.35 | 26.06 | 78,568 | -0.50(-1.88%) |
Apr 02, 2020 | 25.63 | 26.84 | 25.57 | 26.56 | 62,142 | +0.70(+2.71%) |
Apr 01, 2020 | 26.30 | 26.30 | 25.46 | 25.86 | 79,358 | -1.01(-3.74%) |
Mar 31, 2020 | 26.60 | 27.01 | 25.43 | 26.87 | 109,804 | -0.14(-0.50%) |
Mar 30, 2020 | 26.31 | 27.20 | 26.06 | 27.00 | 54,846 | +1.18(+4.58%) |
Mar 27, 2020 | 26.11 | 26.95 | 25.82 | 25.82 | 60,819 | -1.42(-5.21%) |
Mar 26, 2020 | 26.44 | 27.48 | 26.24 | 27.24 | 76,084 | +1.34(+5.15%) |
Mar 25, 2020 | 26.06 | 27.17 | 25.11 | 25.90 | 70,280 | -0.33(-1.26%) |
Mar 24, 2020 | 25.49 | 26.96 | 24.59 | 26.23 | 71,713 | +1.56(+6.34%) |
Mar 23, 2020 | 25.60 | 25.60 | 23.40 | 24.67 | 78,688 | -0.46(-1.85%) |
Mar 20, 2020 | 27.67 | 27.67 | 25.03 | 25.13 | 139,032 | -2.70(-9.71%) |
Mar 19, 2020 | 25.73 | 29.23 | 25.08 | 27.84 | 78,924 | +1.88(+7.23%) |
Mar 18, 2020 | 27.31 | 27.31 | 24.93 | 25.96 | 84,375 | -2.67(-9.33%) |
Mar 17, 2020 | 26.01 | 28.68 | 25.37 | 28.63 | 89,977 | +2.99(+11.67%) |
Mar 16, 2020 | 28.21 | 29.49 | 25.49 | 25.64 | 76,349 | -2.93(-10.26%) |
Mar 13, 2020 | 26.34 | 28.57 | 26.22 | 28.57 | 100,103 | +3.73(+15.00%) |
Mar 12, 2020 | 26.82 | 28.20 | 24.47 | 24.85 | 109,819 | -3.36(-11.90%) |
Mar 11, 2020 | 29.25 | 30.36 | 27.63 | 28.20 | 103,446 | -1.36(-4.61%) |
Mar 10, 2020 | 28.00 | 30.00 | 27.59 | 29.56 | 105,023 | +2.45(+9.03%) |
Mar 09, 2020 | 28.98 | 29.18 | 26.86 | 27.12 | 79,265 | -3.61(-11.75%) |
Mar 06, 2020 | 30.78 | 31.41 | 29.99 | 30.73 | 48,228 | -0.94(-2.96%) |
Mar 05, 2020 | 32.15 | 32.91 | 30.98 | 31.66 | 59,957 | -1.15(-3.51%) |
Mar 04, 2020 | 32.43 | 33.44 | 31.90 | 32.81 | 39,335 | +0.55(+1.71%) |
Mar 03, 2020 | 33.47 | 34.25 | 32.00 | 32.26 | 34,676 | -1.22(-3.64%) |
Mar 02, 2020 | 32.46 | 33.56 | 32.25 | 33.48 | 91,194 | +1.16(+3.59%) |
Feb 28, 2020 | 32.06 | 32.64 | 31.13 | 32.32 | 113,689 | -0.20(-0.62%) |
Feb 27, 2020 | 33.48 | 34.29 | 32.46 | 32.52 | 40,818 | -1.45(-4.28%) |
Feb 26, 2020 | 34.47 | 34.87 | 33.81 | 33.98 | 35,753 | -0.44(-1.29%) |
Feb 25, 2020 | 35.10 | 35.32 | 34.26 | 34.42 | 36,045 | -0.80(-2.28%) |
Feb 24, 2020 | 35.25 | 35.63 | 35.22 | 35.22 | 29,747 | -0.89(-2.45%) |
Feb 21, 2020 | 36.28 | 36.29 | 35.83 | 36.11 | 20,942 | -0.17(-0.46%) |
Feb 20, 2020 | 36.16 | 36.40 | 35.96 | 36.27 | 17,980 | +0.15(+0.42%) |
Feb 19, 2020 | 36.48 | 36.57 | 36.09 | 36.12 | 13,179 | -0.21(-0.57%) |
Feb 18, 2020 | 36.62 | 37.26 | 36.14 | 36.33 | 26,900 | -0.38(-1.05%) |
Feb 14, 2020 | 37.22 | 37.22 | 36.48 | 36.72 | 26,208 | -0.44(-1.19%) |
Feb 13, 2020 | 36.83 | 37.25 | 36.67 | 37.16 | 35,036 | +0.26(+0.70%) |
Feb 12, 2020 | 37.23 | 37.23 | 36.77 | 36.90 | 18,870 | -0.09(-0.25%) |
Feb 11, 2020 | 36.93 | 37.25 | 36.93 | 36.99 | 25,845 | +0.23(+0.64%) |
Feb 10, 2020 | 36.79 | 36.83 | 36.63 | 36.76 | 27,972 | -0.03(-0.09%) |
Feb 07, 2020 | 36.99 | 37.14 | 36.66 | 36.79 | 52,057 | -0.43(-1.15%) |
Feb 06, 2020 | 37.77 | 37.77 | 37.17 | 37.22 | 28,497 | -0.36(-0.96%) |
Feb 05, 2020 | 37.07 | 37.73 | 36.84 | 37.58 | 39,648 | +0.84(+2.27%) |
Feb 04, 2020 | 37.56 | 37.60 | 36.72 | 36.74 | 71,624 | -0.33(-0.90%) |