Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.58 | 25.58 | 25.08 | 25.29 | 1,393 | -1.56(-5.81%) |
Apr 29, 2020 | 26.32 | 26.86 | 25.97 | 26.85 | 2,752 | +0.10(+0.37%) |
Apr 28, 2020 | 26.08 | 26.75 | 26.08 | 26.75 | 1,594 | +1.17(+4.57%) |
Apr 27, 2020 | 25.60 | 26.17 | 25.58 | 25.58 | 3,353 | -0.01(-0.04%) |
Apr 24, 2020 | 26.21 | 26.34 | 25.41 | 25.59 | 2,100 | -0.40(-1.54%) |
Apr 23, 2020 | 26.22 | 26.63 | 25.19 | 25.99 | 8,355 | -0.42(-1.59%) |
Apr 22, 2020 | 26.87 | 27.25 | 26.26 | 26.41 | 3,224 | +0.53(+2.05%) |
Apr 21, 2020 | 26.60 | 26.66 | 25.88 | 25.88 | 2,796 | -0.27(-1.03%) |
Apr 20, 2020 | 26.61 | 26.64 | 26.15 | 26.15 | 2,905 | -0.40(-1.51%) |
Apr 17, 2020 | 26.73 | 27.77 | 26.46 | 26.55 | 3,700 | +0.85(+3.31%) |
Apr 16, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 555 | -1.44(-5.30%) |
Apr 15, 2020 | 26.10 | 27.24 | 25.88 | 27.14 | 1,698 | +0.89(+3.39%) |
Apr 14, 2020 | 26.96 | 26.97 | 26.25 | 26.25 | 3,933 | +0.60(+2.34%) |
Apr 13, 2020 | 27.30 | 27.30 | 25.11 | 25.65 | 4,563 | -1.38(-5.11%) |
Apr 09, 2020 | 26.41 | 27.03 | 26.41 | 27.03 | 3,400 | +0.61(+2.31%) |
Apr 08, 2020 | 26.24 | 26.70 | 26.12 | 26.42 | 1,835 | -0.28(-1.05%) |
Apr 07, 2020 | 26.38 | 26.70 | 25.35 | 26.70 | 5,048 | +0.04(+0.15%) |
Apr 06, 2020 | 25.68 | 26.66 | 25.62 | 26.66 | 15,508 | +0.95(+3.70%) |
Apr 03, 2020 | 26.29 | 27.37 | 25.59 | 25.71 | 4,400 | -1.92(-6.95%) |
Apr 02, 2020 | 26.29 | 27.63 | 25.46 | 27.63 | 3,269 | +1.21(+4.58%) |
Apr 01, 2020 | 26.89 | 27.72 | 26.42 | 26.42 | 3,007 | -2.25(-7.85%) |
Mar 31, 2020 | 27.57 | 28.67 | 27.14 | 28.67 | 3,705 | +0.57(+2.03%) |
Mar 30, 2020 | 26.66 | 28.10 | 26.34 | 28.10 | 3,833 | +1.70(+6.44%) |
Mar 27, 2020 | 26.40 | 28.12 | 26.40 | 26.40 | 4,800 | -1.65(-5.88%) |
Mar 26, 2020 | 28.59 | 30.78 | 28.04 | 28.05 | 3,459 | +1.64(+6.21%) |
Mar 25, 2020 | 26.11 | 26.41 | 25.91 | 26.41 | 1,807 | +0.80(+3.12%) |
Mar 24, 2020 | 26.66 | 27.41 | 25.61 | 25.61 | 2,997 | +0.88(+3.56%) |
Mar 23, 2020 | 23.75 | 24.73 | 23.45 | 24.73 | 5,674 | -0.24(-0.96%) |
Mar 20, 2020 | 24.00 | 24.98 | 22.46 | 24.97 | 2,900 | +1.52(+6.48%) |
Mar 19, 2020 | 23.14 | 23.77 | 22.32 | 23.45 | 16,398 | -2.70(-10.33%) |
Mar 18, 2020 | 24.45 | 26.15 | 23.10 | 26.15 | 5,058 | -0.55(-2.07%) |
Mar 17, 2020 | 26.06 | 28.50 | 25.65 | 26.70 | 3,947 | +1.05(+4.10%) |
Mar 16, 2020 | 28.72 | 29.40 | 25.65 | 25.65 | 4,609 | -3.13(-10.88%) |
Mar 13, 2020 | 28.90 | 29.65 | 27.05 | 28.78 | 9,100 | +1.78(+6.57%) |
Mar 12, 2020 | 27.84 | 29.25 | 25.87 | 27.00 | 3,399 | -2.71(-9.10%) |
Mar 11, 2020 | 29.02 | 29.77 | 28.60 | 29.71 | 11,747 | +1.00(+3.48%) |
Mar 10, 2020 | 29.54 | 29.54 | 27.44 | 28.71 | 7,071 | +0.86(+3.09%) |
Mar 09, 2020 | 28.86 | 29.37 | 27.85 | 27.85 | 5,508 | -0.72(-2.54%) |
Mar 06, 2020 | 29.08 | 29.13 | 28.49 | 28.57 | 5,100 | -0.53(-1.80%) |
Mar 05, 2020 | 29.57 | 29.90 | 29.10 | 29.10 | 3,610 | -1.26(-4.15%) |
Mar 04, 2020 | 30.53 | 31.10 | 30.29 | 30.36 | 2,974 | +0.31(+1.03%) |
Mar 03, 2020 | 30.78 | 32.20 | 30.00 | 30.05 | 8,001 | +0.01(+0.03%) |
Mar 02, 2020 | 30.48 | 30.84 | 29.84 | 30.04 | 1,793 | -0.30(-0.99%) |
Feb 28, 2020 | 30.55 | 30.84 | 29.84 | 30.34 | 4,700 | +0.41(+1.37%) |
Feb 27, 2020 | 29.90 | 30.85 | 29.85 | 29.93 | 4,614 | -0.99(-3.20%) |
Feb 26, 2020 | 30.57 | 31.59 | 30.24 | 30.92 | 4,410 | +0.27(+0.88%) |
Feb 25, 2020 | 30.10 | 30.75 | 29.84 | 30.65 | 8,005 | -1.22(-3.83%) |
Feb 24, 2020 | 31.50 | 31.91 | 30.95 | 31.87 | 3,547 | -0.16(-0.50%) |
Feb 21, 2020 | 31.82 | 32.64 | 31.73 | 32.03 | 8,500 | -0.03(-0.11%) |
Feb 20, 2020 | 32.35 | 32.35 | 31.82 | 32.06 | 5,028 | -0.03(-0.08%) |
Feb 19, 2020 | 32.17 | 32.27 | 32.09 | 32.09 | 2,928 | -0.51(-1.56%) |
Feb 18, 2020 | 32.47 | 33.11 | 32.47 | 32.60 | 2,071 | -2.03(-5.88%) |
Feb 14, 2020 | 34.04 | 34.63 | 33.85 | 34.63 | 1,600 | +1.50(+4.53%) |
Feb 13, 2020 | 34.11 | 34.12 | 33.06 | 33.13 | 39,194 | -0.67(-1.97%) |
Feb 12, 2020 | 32.94 | 34.30 | 32.94 | 33.80 | 21,590 | -1.61(-4.55%) |
Feb 11, 2020 | 35.50 | 36.07 | 35.41 | 35.41 | 897 | -0.24(-0.67%) |
Feb 10, 2020 | 35.18 | 35.65 | 35.18 | 35.65 | 16,052 | +0.88(+2.53%) |
Feb 07, 2020 | 34.71 | 34.77 | 34.56 | 34.77 | 1,700 | +0.26(+0.75%) |
Feb 06, 2020 | 34.35 | 34.51 | 34.35 | 34.51 | 1,878 | -0.20(-0.58%) |
Feb 05, 2020 | 34.08 | 34.71 | 34.08 | 34.71 | 1,159 | +0.63(+1.85%) |
Feb 04, 2020 | 33.96 | 34.30 | 33.96 | 34.08 | 2,230 | +0.18(+0.53%) |