Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.81 | 27.20 | 26.65 | 26.74 | 153,661 | -0.05(-0.19%) |
Apr 29, 2020 | 26.97 | 27.19 | 26.79 | 26.79 | 44,585 | +0.02(+0.07%) |
Apr 28, 2020 | 26.88 | 26.90 | 26.70 | 26.77 | 27,593 | -0.05(-0.19%) |
Apr 27, 2020 | 26.87 | 27.09 | 26.80 | 26.82 | 63,944 | -0.12(-0.45%) |
Apr 24, 2020 | 26.80 | 27.09 | 26.71 | 26.94 | 58,400 | +0.17(+0.64%) |
Apr 23, 2020 | 26.70 | 27.00 | 26.70 | 26.77 | 85,135 | +0.00(+0.00%) |
Apr 22, 2020 | 26.85 | 26.91 | 26.66 | 26.77 | 48,883 | +0.10(+0.37%) |
Apr 21, 2020 | 26.55 | 26.75 | 26.33 | 26.67 | 48,849 | -0.17(-0.63%) |
Apr 20, 2020 | 26.50 | 26.96 | 26.50 | 26.84 | 66,271 | +0.31(+1.17%) |
Apr 17, 2020 | 27.13 | 27.13 | 26.50 | 26.53 | 96,900 | -0.19(-0.71%) |
Apr 16, 2020 | 26.78 | 26.84 | 26.18 | 26.72 | 40,417 | +0.03(+0.11%) |
Apr 15, 2020 | 26.57 | 26.85 | 25.66 | 26.69 | 50,775 | -0.16(-0.60%) |
Apr 14, 2020 | 26.55 | 26.85 | 26.12 | 26.85 | 49,380 | +0.39(+1.47%) |
Apr 13, 2020 | 26.59 | 26.60 | 25.38 | 26.46 | 57,883 | +0.04(+0.15%) |
Apr 09, 2020 | 26.75 | 27.36 | 26.21 | 26.42 | 76,700 | -0.30(-1.12%) |
Apr 08, 2020 | 26.30 | 26.95 | 25.98 | 26.72 | 39,123 | +0.47(+1.79%) |
Apr 07, 2020 | 26.31 | 26.66 | 25.77 | 26.25 | 52,194 | +0.29(+1.12%) |
Apr 06, 2020 | 25.63 | 26.17 | 25.50 | 25.96 | 41,144 | +0.45(+1.76%) |
Apr 03, 2020 | 25.86 | 25.86 | 25.08 | 25.51 | 65,400 | -0.25(-0.97%) |
Apr 02, 2020 | 24.89 | 25.76 | 24.50 | 25.76 | 90,040 | +0.37(+1.46%) |
Apr 01, 2020 | 25.42 | 25.57 | 24.60 | 25.39 | 110,642 | -0.74(-2.83%) |
Mar 31, 2020 | 26.52 | 26.74 | 26.09 | 26.13 | 69,013 | -0.97(-3.58%) |
Mar 30, 2020 | 26.50 | 27.19 | 26.17 | 27.10 | 44,472 | +0.63(+2.38%) |
Mar 27, 2020 | 26.29 | 26.62 | 25.77 | 26.47 | 65,400 | -0.32(-1.19%) |
Mar 26, 2020 | 26.45 | 26.80 | 26.11 | 26.79 | 32,530 | +0.65(+2.49%) |
Mar 25, 2020 | 25.09 | 27.10 | 24.54 | 26.14 | 98,710 | +1.12(+4.48%) |
Mar 24, 2020 | 23.79 | 25.33 | 23.79 | 25.02 | 122,705 | +1.86(+8.03%) |
Mar 23, 2020 | 22.40 | 23.79 | 21.52 | 23.16 | 226,348 | +0.26(+1.14%) |
Mar 20, 2020 | 21.61 | 23.90 | 21.61 | 22.90 | 355,800 | +1.79(+8.48%) |
Mar 19, 2020 | 22.30 | 22.50 | 17.16 | 21.11 | 319,895 | -1.59(-7.00%) |
Mar 18, 2020 | 25.41 | 25.48 | 20.72 | 22.70 | 128,003 | -3.25(-12.52%) |
Mar 17, 2020 | 25.91 | 27.05 | 25.69 | 25.95 | 75,577 | +0.04(+0.15%) |
Mar 16, 2020 | 26.16 | 26.46 | 25.75 | 25.91 | 176,983 | -1.26(-4.64%) |
Mar 13, 2020 | 26.05 | 27.43 | 25.85 | 27.17 | 105,400 | +1.36(+5.27%) |
Mar 12, 2020 | 26.30 | 27.00 | 25.13 | 25.81 | 130,201 | -1.97(-7.09%) |
Mar 11, 2020 | 27.79 | 27.79 | 27.65 | 27.78 | 94,595 | -0.18(-0.64%) |
Mar 10, 2020 | 27.94 | 28.03 | 27.75 | 27.96 | 53,739 | +0.12(+0.43%) |
Mar 09, 2020 | 27.67 | 27.92 | 27.09 | 27.84 | 77,145 | -0.21(-0.75%) |
Mar 06, 2020 | 28.01 | 28.23 | 27.83 | 28.05 | 79,800 | -0.03(-0.11%) |
Mar 05, 2020 | 28.11 | 28.32 | 28.01 | 28.08 | 61,558 | -0.08(-0.28%) |
Mar 04, 2020 | 28.18 | 28.30 | 28.11 | 28.16 | 46,200 | +0.25(+0.90%) |
Mar 03, 2020 | 28.03 | 28.89 | 27.91 | 27.91 | 56,065 | +0.03(+0.11%) |
Mar 02, 2020 | 27.52 | 28.02 | 27.40 | 27.88 | 49,611 | +0.51(+1.86%) |
Feb 28, 2020 | 27.89 | 27.89 | 27.35 | 27.37 | 119,600 | -0.53(-1.90%) |
Feb 27, 2020 | 28.17 | 28.24 | 27.88 | 27.90 | 66,337 | -0.28(-0.99%) |
Feb 26, 2020 | 28.33 | 28.52 | 28.02 | 28.18 | 61,430 | -0.15(-0.53%) |
Feb 25, 2020 | 28.80 | 28.80 | 28.33 | 28.33 | 78,138 | -0.22(-0.77%) |
Feb 24, 2020 | 28.66 | 28.75 | 28.54 | 28.55 | 32,665 | -0.18(-0.63%) |
Feb 21, 2020 | 28.86 | 28.94 | 28.73 | 28.73 | 43,200 | -0.15(-0.52%) |
Feb 20, 2020 | 28.84 | 28.98 | 28.80 | 28.88 | 72,002 | +0.05(+0.17%) |
Feb 19, 2020 | 29.02 | 29.03 | 28.82 | 28.83 | 44,284 | -0.16(-0.55%) |
Feb 18, 2020 | 28.90 | 29.03 | 28.86 | 28.99 | 73,498 | -0.06(-0.21%) |
Feb 14, 2020 | 29.01 | 29.07 | 28.94 | 29.05 | 28,200 | +0.04(+0.14%) |
Feb 13, 2020 | 28.94 | 29.01 | 28.90 | 29.01 | 32,351 | +0.09(+0.31%) |
Feb 12, 2020 | 28.98 | 29.02 | 28.92 | 28.92 | 30,958 | -0.09(-0.31%) |
Feb 11, 2020 | 28.95 | 29.05 | 28.89 | 29.01 | 44,169 | +0.04(+0.14%) |
Feb 10, 2020 | 28.81 | 29.00 | 28.81 | 28.97 | 25,977 | +0.10(+0.35%) |
Feb 07, 2020 | 28.77 | 28.87 | 28.74 | 28.87 | 31,200 | +0.13(+0.45%) |
Feb 06, 2020 | 28.64 | 28.75 | 28.64 | 28.74 | 37,720 | +0.05(+0.17%) |
Feb 05, 2020 | 28.59 | 28.73 | 28.58 | 28.69 | 57,959 | +0.14(+0.49%) |
Feb 04, 2020 | 28.58 | 28.61 | 28.55 | 28.55 | 33,976 | -0.06(-0.21%) |