Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.95 | 29.13 | 28.77 | 28.93 | 29,773 | -0.40(-1.35%) |
Apr 29, 2020 | 29.45 | 29.56 | 29.10 | 29.32 | 71,234 | +0.33(+1.14%) |
Apr 28, 2020 | 29.17 | 29.20 | 28.54 | 28.99 | 23,858 | +0.39(+1.37%) |
Apr 27, 2020 | 28.35 | 28.86 | 28.33 | 28.60 | 24,571 | +0.37(+1.30%) |
Apr 24, 2020 | 27.86 | 28.50 | 27.77 | 28.23 | 26,837 | +0.48(+1.73%) |
Apr 23, 2020 | 27.83 | 28.42 | 27.54 | 27.75 | 33,041 | -0.11(-0.41%) |
Apr 22, 2020 | 27.97 | 28.00 | 27.68 | 27.87 | 22,317 | +0.20(+0.72%) |
Apr 21, 2020 | 27.54 | 27.67 | 27.14 | 27.67 | 44,587 | -0.40(-1.43%) |
Apr 20, 2020 | 28.03 | 28.62 | 27.92 | 28.07 | 30,317 | -0.68(-2.37%) |
Apr 17, 2020 | 28.21 | 28.75 | 28.14 | 28.75 | 58,836 | +0.91(+3.27%) |
Apr 16, 2020 | 28.04 | 28.04 | 27.64 | 27.84 | 115,743 | -0.17(-0.60%) |
Apr 15, 2020 | 27.88 | 28.35 | 27.73 | 28.01 | 48,775 | -0.85(-2.93%) |
Apr 14, 2020 | 28.86 | 28.86 | 28.31 | 28.85 | 35,246 | +0.56(+1.97%) |
Apr 13, 2020 | 28.49 | 28.75 | 27.73 | 28.29 | 693,629 | -0.19(-0.67%) |
Apr 09, 2020 | 28.60 | 28.79 | 28.10 | 28.49 | 171,577 | +0.51(+1.81%) |
Apr 08, 2020 | 27.55 | 28.13 | 27.16 | 27.98 | 703,594 | +0.71(+2.62%) |
Apr 07, 2020 | 28.08 | 28.17 | 27.07 | 27.26 | 44,695 | +0.35(+1.30%) |
Apr 06, 2020 | 26.38 | 26.92 | 26.28 | 26.92 | 28,338 | +1.50(+5.90%) |
Apr 03, 2020 | 25.56 | 25.60 | 25.15 | 25.42 | 22,823 | -0.22(-0.85%) |
Apr 02, 2020 | 24.85 | 26.35 | 24.85 | 25.63 | 20,192 | +0.78(+3.16%) |
Apr 01, 2020 | 25.15 | 25.53 | 24.85 | 24.85 | 61,410 | -1.30(-4.97%) |
Mar 31, 2020 | 26.16 | 26.44 | 25.90 | 26.15 | 50,502 | -0.09(-0.33%) |
Mar 30, 2020 | 25.22 | 26.34 | 25.22 | 26.24 | 64,044 | +0.94(+3.72%) |
Mar 27, 2020 | 25.56 | 26.14 | 25.22 | 25.29 | 69,846 | -1.19(-4.48%) |
Mar 26, 2020 | 25.15 | 26.48 | 25.04 | 26.48 | 92,483 | +1.60(+6.41%) |
Mar 25, 2020 | 24.82 | 25.90 | 24.41 | 24.88 | 110,078 | +0.43(+1.75%) |
Mar 24, 2020 | 24.24 | 24.55 | 23.55 | 24.46 | 45,616 | +2.03(+9.06%) |
Mar 23, 2020 | 22.77 | 23.34 | 21.98 | 22.43 | 64,008 | -0.79(-3.39%) |
Mar 20, 2020 | 24.39 | 24.87 | 23.20 | 23.21 | 28,750 | -0.79(-3.27%) |
Mar 19, 2020 | 24.01 | 24.77 | 23.36 | 24.00 | 33,746 | +0.27(+1.13%) |
Mar 18, 2020 | 24.15 | 25.02 | 23.41 | 23.73 | 94,243 | -1.76(-6.90%) |
Mar 17, 2020 | 24.40 | 25.82 | 23.74 | 25.49 | 135,917 | +1.75(+7.38%) |
Mar 16, 2020 | 24.39 | 25.44 | 23.62 | 23.74 | 77,578 | -2.81(-10.59%) |
Mar 13, 2020 | 25.81 | 26.55 | 24.43 | 26.55 | 51,705 | +2.01(+8.19%) |
Mar 12, 2020 | 25.53 | 26.09 | 23.76 | 24.54 | 170,314 | -2.55(-9.42%) |
Mar 11, 2020 | 27.91 | 27.91 | 26.77 | 27.09 | 578,775 | -1.53(-5.33%) |
Mar 10, 2020 | 28.88 | 28.88 | 27.21 | 28.62 | 59,793 | +0.97(+3.53%) |
Mar 09, 2020 | 28.47 | 29.60 | 27.33 | 27.65 | 81,339 | -2.10(-7.07%) |
Mar 06, 2020 | 29.16 | 29.80 | 29.06 | 29.75 | 86,948 | -0.53(-1.74%) |
Mar 05, 2020 | 30.55 | 30.69 | 30.10 | 30.28 | 25,514 | -0.97(-3.09%) |
Mar 04, 2020 | 30.61 | 31.24 | 30.32 | 31.24 | 20,944 | +1.26(+4.20%) |
Mar 03, 2020 | 30.85 | 31.05 | 29.71 | 29.98 | 81,104 | -0.81(-2.63%) |
Mar 02, 2020 | 29.71 | 30.79 | 29.42 | 30.79 | 53,797 | +1.27(+4.29%) |
Feb 28, 2020 | 28.91 | 29.53 | 28.65 | 29.53 | 98,193 | -0.45(-1.50%) |
Feb 27, 2020 | 32.35 | 32.35 | 29.97 | 29.98 | 145,933 | -1.14(-3.65%) |
Feb 26, 2020 | 31.44 | 31.80 | 31.05 | 31.11 | 94,767 | -0.21(-0.66%) |
Feb 25, 2020 | 32.48 | 32.48 | 31.19 | 31.32 | 33,269 | -0.95(-2.96%) |
Feb 24, 2020 | 32.35 | 32.54 | 32.19 | 32.27 | 39,615 | -1.00(-3.01%) |
Feb 21, 2020 | 33.32 | 33.37 | 33.21 | 33.28 | 60,863 | -0.28(-0.83%) |
Feb 20, 2020 | 33.55 | 33.66 | 33.29 | 33.55 | 11,392 | -0.03(-0.08%) |
Feb 19, 2020 | 33.66 | 33.66 | 33.55 | 33.58 | 18,741 | +0.09(+0.26%) |
Feb 18, 2020 | 33.57 | 33.65 | 33.37 | 33.49 | 18,040 | -0.25(-0.75%) |
Feb 14, 2020 | 33.80 | 34.16 | 33.69 | 33.75 | 10,665 | -0.05(-0.16%) |
Feb 13, 2020 | 33.85 | 33.93 | 33.77 | 33.80 | 16,771 | -0.27(-0.80%) |
Feb 12, 2020 | 34.09 | 34.14 | 33.90 | 34.07 | 23,870 | +0.24(+0.72%) |
Feb 11, 2020 | 33.97 | 33.98 | 33.77 | 33.83 | 20,318 | +0.11(+0.34%) |
Feb 10, 2020 | 33.57 | 33.76 | 33.57 | 33.71 | 31,139 | +0.06(+0.17%) |
Feb 07, 2020 | 33.85 | 33.85 | 33.64 | 33.66 | 5,332 | -0.34(-0.99%) |
Feb 06, 2020 | 34.15 | 34.15 | 33.90 | 33.99 | 35,248 | +0.01(+0.03%) |
Feb 05, 2020 | 33.67 | 33.99 | 33.65 | 33.99 | 11,393 | +0.65(+1.94%) |
Feb 04, 2020 | 33.42 | 33.46 | 33.30 | 33.34 | 11,655 | +0.44(+1.34%) |