Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.81 | 26.92 | 25.78 | 25.84 | 1,316,884 | -0.91(-3.40%) |
Apr 29, 2020 | 27.11 | 27.44 | 26.54 | 26.75 | 981,857 | -0.65(-2.37%) |
Apr 28, 2020 | 28.02 | 28.35 | 27.37 | 27.40 | 940,908 | -0.40(-1.44%) |
Apr 27, 2020 | 27.86 | 28.09 | 27.51 | 27.80 | 766,604 | +0.26(+0.94%) |
Apr 24, 2020 | 27.23 | 27.79 | 26.66 | 27.54 | 1,087,600 | +0.52(+1.92%) |
Apr 23, 2020 | 27.03 | 27.45 | 26.86 | 27.02 | 736,205 | -0.17(-0.63%) |
Apr 22, 2020 | 27.46 | 27.50 | 26.78 | 27.19 | 696,990 | +0.11(+0.41%) |
Apr 21, 2020 | 26.81 | 27.39 | 26.74 | 27.08 | 889,454 | -0.01(-0.04%) |
Apr 20, 2020 | 26.84 | 27.44 | 26.79 | 27.09 | 1,134,068 | +0.18(+0.67%) |
Apr 17, 2020 | 27.04 | 27.10 | 26.16 | 26.91 | 1,414,900 | -0.25(-0.92%) |
Apr 16, 2020 | 25.32 | 27.18 | 25.02 | 27.16 | 1,334,522 | +1.95(+7.74%) |
Apr 15, 2020 | 25.48 | 25.99 | 24.94 | 25.21 | 1,370,161 | -0.54(-2.08%) |
Apr 14, 2020 | 26.07 | 26.28 | 25.44 | 25.75 | 1,626,798 | +0.34(+1.32%) |
Apr 13, 2020 | 25.29 | 25.65 | 24.76 | 25.41 | 948,620 | +0.01(+0.04%) |
Apr 09, 2020 | 25.58 | 25.90 | 24.95 | 25.40 | 1,289,800 | -0.10(-0.39%) |
Apr 08, 2020 | 25.23 | 26.01 | 24.70 | 25.50 | 1,464,697 | +0.25(+0.99%) |
Apr 07, 2020 | 26.03 | 26.87 | 25.00 | 25.25 | 1,456,891 | -0.88(-3.37%) |
Apr 06, 2020 | 27.70 | 27.99 | 25.76 | 26.13 | 1,274,150 | -1.06(-3.90%) |
Apr 03, 2020 | 26.37 | 27.42 | 26.17 | 27.19 | 1,170,500 | +0.90(+3.42%) |
Apr 02, 2020 | 25.85 | 26.75 | 25.51 | 26.29 | 939,513 | +0.23(+0.88%) |
Apr 01, 2020 | 25.44 | 26.34 | 25.25 | 26.06 | 1,038,991 | +0.09(+0.35%) |
Mar 31, 2020 | 26.31 | 26.73 | 25.67 | 25.97 | 1,181,734 | -0.31(-1.18%) |
Mar 30, 2020 | 25.32 | 26.74 | 25.03 | 26.28 | 1,055,849 | +0.92(+3.63%) |
Mar 27, 2020 | 25.15 | 26.24 | 25.10 | 25.36 | 1,061,100 | -0.27(-1.05%) |
Mar 26, 2020 | 23.79 | 25.73 | 23.59 | 25.63 | 1,454,773 | +1.90(+8.01%) |
Mar 25, 2020 | 24.11 | 25.60 | 23.21 | 23.73 | 2,117,762 | -0.45(-1.86%) |
Mar 24, 2020 | 24.44 | 25.77 | 23.77 | 24.18 | 1,775,258 | +0.31(+1.30%) |
Mar 23, 2020 | 25.00 | 25.49 | 23.76 | 23.87 | 1,721,485 | -0.86(-3.48%) |
Mar 20, 2020 | 24.68 | 25.60 | 23.73 | 24.73 | 2,446,000 | -0.28(-1.12%) |
Mar 19, 2020 | 24.48 | 26.60 | 23.49 | 25.01 | 1,863,173 | +0.53(+2.17%) |
Mar 18, 2020 | 25.64 | 26.76 | 23.17 | 24.48 | 2,377,309 | -2.09(-7.87%) |
Mar 17, 2020 | 22.72 | 26.94 | 22.72 | 26.57 | 2,237,494 | +4.21(+18.83%) |
Mar 16, 2020 | 18.46 | 23.57 | 18.12 | 22.36 | 1,907,213 | +1.05(+4.93%) |
Mar 13, 2020 | 21.17 | 21.38 | 19.98 | 21.31 | 1,665,700 | +0.81(+3.95%) |
Mar 12, 2020 | 20.01 | 20.91 | 19.29 | 20.50 | 1,639,275 | -0.82(-3.85%) |
Mar 11, 2020 | 21.62 | 21.83 | 21.01 | 21.32 | 1,074,273 | -0.76(-3.44%) |
Mar 10, 2020 | 22.69 | 23.11 | 21.05 | 22.08 | 1,133,081 | +0.00(+0.00%) |
Mar 09, 2020 | 20.90 | 22.74 | 20.05 | 22.08 | 1,228,290 | -1.28(-5.48%) |
Mar 06, 2020 | 22.82 | 23.41 | 22.50 | 23.36 | 989,400 | +0.03(+0.13%) |
Mar 05, 2020 | 22.71 | 23.39 | 22.30 | 23.33 | 1,209,031 | +0.07(+0.30%) |
Mar 04, 2020 | 24.18 | 24.18 | 22.75 | 23.26 | 1,174,778 | -0.58(-2.43%) |
Mar 03, 2020 | 25.17 | 25.45 | 23.74 | 23.84 | 1,047,853 | -1.39(-5.51%) |
Mar 02, 2020 | 23.73 | 25.26 | 23.55 | 25.23 | 794,427 | +1.50(+6.32%) |
Feb 28, 2020 | 23.27 | 23.77 | 22.67 | 23.73 | 1,129,400 | -0.10(-0.42%) |
Feb 27, 2020 | 23.94 | 24.57 | 23.38 | 23.83 | 794,593 | -0.67(-2.71%) |
Feb 26, 2020 | 25.67 | 25.79 | 24.49 | 24.50 | 595,777 | -1.13(-4.43%) |
Feb 25, 2020 | 26.45 | 26.52 | 25.52 | 25.63 | 599,578 | -0.91(-3.43%) |
Feb 24, 2020 | 26.15 | 26.62 | 25.99 | 26.54 | 698,210 | -0.26(-0.95%) |
Feb 21, 2020 | 26.84 | 27.05 | 26.66 | 26.80 | 462,900 | -0.17(-0.65%) |
Feb 20, 2020 | 26.23 | 27.00 | 26.23 | 26.97 | 469,644 | +0.64(+2.43%) |
Feb 19, 2020 | 26.41 | 26.51 | 26.24 | 26.33 | 520,473 | -0.01(-0.04%) |
Feb 18, 2020 | 26.43 | 26.53 | 26.03 | 26.34 | 568,889 | -0.20(-0.75%) |
Feb 14, 2020 | 26.90 | 26.96 | 26.52 | 26.54 | 443,500 | -0.34(-1.26%) |
Feb 13, 2020 | 26.60 | 26.90 | 26.51 | 26.88 | 460,167 | +0.06(+0.22%) |
Feb 12, 2020 | 26.81 | 27.04 | 26.64 | 26.82 | 467,444 | +0.02(+0.09%) |
Feb 11, 2020 | 26.64 | 27.11 | 26.50 | 26.80 | 568,449 | +0.28(+1.04%) |
Feb 10, 2020 | 27.12 | 27.34 | 26.43 | 26.52 | 814,984 | -0.70(-2.57%) |
Feb 07, 2020 | 27.39 | 27.69 | 27.10 | 27.22 | 950,300 | -0.15(-0.55%) |
Feb 06, 2020 | 25.25 | 27.60 | 25.17 | 27.37 | 2,604,425 | +2.46(+9.88%) |
Feb 05, 2020 | 24.22 | 25.41 | 23.88 | 24.91 | 2,154,960 | +0.84(+3.51%) |
Feb 04, 2020 | 24.46 | 24.55 | 24.04 | 24.07 | 1,840,255 | -0.22(-0.93%) |