Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.92 | 29.36 | 27.81 | 28.15 | 32,388 | -1.26(-4.28%) |
Apr 29, 2020 | 27.24 | 30.51 | 27.24 | 29.41 | 111,416 | +2.25(+8.28%) |
Apr 28, 2020 | 29.40 | 29.41 | 26.44 | 27.16 | 64,445 | -1.64(-5.69%) |
Apr 27, 2020 | 28.30 | 29.39 | 27.52 | 28.80 | 82,985 | +0.60(+2.13%) |
Apr 24, 2020 | 27.59 | 28.49 | 27.22 | 28.20 | 36,800 | +0.55(+1.99%) |
Apr 23, 2020 | 27.12 | 28.18 | 26.21 | 27.65 | 50,869 | +0.30(+1.10%) |
Apr 22, 2020 | 28.32 | 28.80 | 26.12 | 27.35 | 137,571 | -0.10(-0.36%) |
Apr 21, 2020 | 26.84 | 28.79 | 26.84 | 27.45 | 42,400 | -0.16(-0.58%) |
Apr 20, 2020 | 26.90 | 28.91 | 26.82 | 27.61 | 96,458 | -0.12(-0.43%) |
Apr 17, 2020 | 27.61 | 28.90 | 26.79 | 27.73 | 39,600 | +0.94(+3.51%) |
Apr 16, 2020 | 26.75 | 28.12 | 25.95 | 26.79 | 43,655 | -0.06(-0.22%) |
Apr 15, 2020 | 27.59 | 28.96 | 26.50 | 26.85 | 86,481 | -1.91(-6.64%) |
Apr 14, 2020 | 27.68 | 28.95 | 27.51 | 28.76 | 35,512 | +2.08(+7.80%) |
Apr 13, 2020 | 27.57 | 28.40 | 26.41 | 26.68 | 18,117 | -1.18(-4.24%) |
Apr 09, 2020 | 27.24 | 28.31 | 26.71 | 27.86 | 48,000 | +0.19(+0.69%) |
Apr 08, 2020 | 27.38 | 28.10 | 26.93 | 27.67 | 42,092 | +1.13(+4.26%) |
Apr 07, 2020 | 28.00 | 28.19 | 25.80 | 26.54 | 36,720 | -1.04(-3.77%) |
Apr 06, 2020 | 26.18 | 27.61 | 25.38 | 27.58 | 37,449 | +2.75(+11.08%) |
Apr 03, 2020 | 24.86 | 27.70 | 24.25 | 24.83 | 34,800 | -0.43(-1.70%) |
Apr 02, 2020 | 25.81 | 29.05 | 23.57 | 25.26 | 43,369 | -0.76(-2.92%) |
Apr 01, 2020 | 26.75 | 28.52 | 25.05 | 26.02 | 54,391 | -1.59(-5.76%) |
Mar 31, 2020 | 28.28 | 28.88 | 25.34 | 27.61 | 94,511 | -0.68(-2.40%) |
Mar 30, 2020 | 25.81 | 28.90 | 25.07 | 28.29 | 52,761 | +2.34(+9.02%) |
Mar 27, 2020 | 26.53 | 28.42 | 24.52 | 25.95 | 38,500 | -1.71(-6.18%) |
Mar 26, 2020 | 26.54 | 29.42 | 26.54 | 27.66 | 133,562 | +1.38(+5.25%) |
Mar 25, 2020 | 24.31 | 26.36 | 22.70 | 26.28 | 65,657 | +1.92(+7.88%) |
Mar 24, 2020 | 23.22 | 24.49 | 21.25 | 24.36 | 57,904 | +1.69(+7.45%) |
Mar 23, 2020 | 21.05 | 24.06 | 20.02 | 22.67 | 92,887 | +1.81(+8.68%) |
Mar 20, 2020 | 25.57 | 25.78 | 20.02 | 20.86 | 293,700 | -5.09(-19.61%) |
Mar 19, 2020 | 20.50 | 26.96 | 20.50 | 25.95 | 89,210 | +5.50(+26.89%) |
Mar 18, 2020 | 20.18 | 21.05 | 18.07 | 20.45 | 84,786 | -1.00(-4.66%) |
Mar 17, 2020 | 20.10 | 23.28 | 19.54 | 21.45 | 104,445 | +1.23(+6.08%) |
Mar 16, 2020 | 21.00 | 23.07 | 19.43 | 20.22 | 100,259 | -2.83(-12.28%) |
Mar 13, 2020 | 26.11 | 26.11 | 21.75 | 23.05 | 167,300 | -2.29(-9.04%) |
Mar 12, 2020 | 23.96 | 28.62 | 22.03 | 25.34 | 105,793 | -0.59(-2.28%) |
Mar 11, 2020 | 25.89 | 27.06 | 24.90 | 25.93 | 82,349 | -0.87(-3.25%) |
Mar 10, 2020 | 25.95 | 27.61 | 24.67 | 26.80 | 90,620 | +1.70(+6.77%) |
Mar 09, 2020 | 27.81 | 27.96 | 23.76 | 25.10 | 89,468 | -4.80(-16.05%) |
Mar 06, 2020 | 29.84 | 30.77 | 28.74 | 29.90 | 103,900 | -0.89(-2.89%) |
Mar 05, 2020 | 31.90 | 32.13 | 30.36 | 30.79 | 61,886 | -1.88(-5.75%) |
Mar 04, 2020 | 32.74 | 33.40 | 31.64 | 32.67 | 68,011 | +0.58(+1.81%) |
Mar 03, 2020 | 31.36 | 32.33 | 30.45 | 32.09 | 36,235 | +0.71(+2.26%) |
Mar 02, 2020 | 29.80 | 31.48 | 29.01 | 31.38 | 36,581 | +1.79(+6.05%) |
Feb 28, 2020 | 30.01 | 30.88 | 28.91 | 29.59 | 130,900 | -1.36(-4.39%) |
Feb 27, 2020 | 30.75 | 33.28 | 29.75 | 30.95 | 170,980 | -0.39(-1.24%) |
Feb 26, 2020 | 31.58 | 32.15 | 30.57 | 31.34 | 123,749 | -0.41(-1.29%) |
Feb 25, 2020 | 33.29 | 33.29 | 31.09 | 31.75 | 81,689 | -1.32(-3.99%) |
Feb 24, 2020 | 33.08 | 34.00 | 32.19 | 33.07 | 36,622 | -1.08(-3.16%) |
Feb 21, 2020 | 34.85 | 34.85 | 33.25 | 34.15 | 131,500 | -0.44(-1.27%) |
Feb 20, 2020 | 29.11 | 34.69 | 29.11 | 34.59 | 146,049 | +2.63(+8.23%) |
Feb 19, 2020 | 31.78 | 32.38 | 31.28 | 31.96 | 63,034 | +0.29(+0.92%) |
Feb 18, 2020 | 31.39 | 32.00 | 30.42 | 31.67 | 158,838 | +0.22(+0.70%) |
Feb 14, 2020 | 31.48 | 31.73 | 31.01 | 31.45 | 26,600 | +0.01(+0.03%) |
Feb 13, 2020 | 32.71 | 33.62 | 31.30 | 31.44 | 74,057 | -1.48(-4.50%) |
Feb 12, 2020 | 33.37 | 33.48 | 32.20 | 32.92 | 50,431 | -0.21(-0.63%) |
Feb 11, 2020 | 33.90 | 33.90 | 32.46 | 33.13 | 37,931 | -0.51(-1.52%) |
Feb 10, 2020 | 34.63 | 35.00 | 33.35 | 33.64 | 60,401 | -0.81(-2.35%) |
Feb 07, 2020 | 34.22 | 35.12 | 33.05 | 34.45 | 35,800 | +0.12(+0.35%) |
Feb 06, 2020 | 35.48 | 35.90 | 33.70 | 34.33 | 52,404 | -0.92(-2.61%) |
Feb 05, 2020 | 33.44 | 35.60 | 31.97 | 35.25 | 115,400 | +2.25(+6.82%) |
Feb 04, 2020 | 32.19 | 33.60 | 31.78 | 33.00 | 67,508 | +1.22(+3.84%) |