Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.28 | 27.28 | 26.28 | 26.71 | 124,985 | -1.43(-5.07%) |
Apr 29, 2020 | 27.46 | 29.11 | 25.28 | 28.14 | 148,850 | +0.87(+3.19%) |
Apr 28, 2020 | 26.65 | 27.80 | 26.30 | 27.27 | 113,031 | +0.83(+3.15%) |
Apr 27, 2020 | 25.10 | 26.66 | 24.93 | 26.44 | 122,122 | +1.40(+5.60%) |
Apr 24, 2020 | 25.12 | 25.51 | 24.68 | 25.04 | 75,888 | +0.00(+0.00%) |
Apr 23, 2020 | 24.71 | 26.46 | 24.71 | 25.04 | 71,383 | +0.18(+0.71%) |
Apr 22, 2020 | 25.96 | 25.96 | 24.79 | 24.86 | 73,566 | -0.58(-2.27%) |
Apr 21, 2020 | 24.02 | 25.72 | 23.95 | 25.43 | 148,939 | +0.38(+1.52%) |
Apr 20, 2020 | 24.88 | 25.74 | 24.50 | 25.05 | 85,838 | -0.58(-2.25%) |
Apr 17, 2020 | 25.31 | 25.95 | 25.31 | 25.63 | 136,779 | +1.25(+5.13%) |
Apr 16, 2020 | 25.89 | 26.01 | 23.68 | 24.38 | 157,131 | -1.61(-6.21%) |
Apr 15, 2020 | 26.96 | 27.16 | 25.76 | 25.99 | 216,050 | -1.59(-5.76%) |
Apr 14, 2020 | 28.77 | 28.78 | 27.36 | 27.58 | 280,124 | -0.31(-1.11%) |
Apr 13, 2020 | 28.83 | 29.36 | 27.54 | 27.89 | 158,306 | -1.20(-4.12%) |
Apr 09, 2020 | 27.31 | 29.11 | 27.14 | 29.09 | 124,149 | +2.35(+8.79%) |
Apr 08, 2020 | 26.18 | 27.84 | 25.98 | 26.74 | 106,685 | +0.67(+2.59%) |
Apr 07, 2020 | 26.71 | 28.60 | 25.65 | 26.06 | 122,567 | +0.20(+0.75%) |
Apr 06, 2020 | 25.17 | 25.97 | 24.30 | 25.87 | 176,455 | +1.74(+7.20%) |
Apr 03, 2020 | 25.86 | 26.06 | 23.94 | 24.13 | 131,028 | -1.52(-5.91%) |
Apr 02, 2020 | 25.00 | 25.90 | 24.96 | 25.65 | 146,865 | +0.43(+1.69%) |
Apr 01, 2020 | 25.41 | 25.66 | 24.81 | 25.22 | 121,761 | -1.22(-4.63%) |
Mar 31, 2020 | 25.94 | 26.74 | 25.58 | 26.45 | 147,420 | +0.04(+0.13%) |
Mar 30, 2020 | 25.67 | 26.75 | 25.16 | 26.41 | 123,856 | +0.89(+3.47%) |
Mar 27, 2020 | 26.49 | 27.39 | 25.43 | 25.52 | 164,292 | -1.17(-4.39%) |
Mar 26, 2020 | 24.25 | 26.79 | 24.25 | 26.69 | 114,212 | +2.62(+10.87%) |
Mar 25, 2020 | 24.54 | 25.16 | 23.43 | 24.08 | 163,954 | -0.22(-0.91%) |
Mar 24, 2020 | 22.46 | 24.43 | 22.46 | 24.30 | 189,492 | +2.58(+11.88%) |
Mar 23, 2020 | 23.31 | 24.39 | 20.67 | 21.72 | 291,662 | -1.31(-5.70%) |
Mar 20, 2020 | 25.25 | 26.05 | 22.72 | 23.03 | 312,122 | -2.14(-8.49%) |
Mar 19, 2020 | 24.49 | 25.74 | 23.68 | 25.17 | 209,205 | +0.56(+2.27%) |
Mar 18, 2020 | 24.19 | 25.23 | 22.91 | 24.61 | 187,051 | -0.91(-3.58%) |
Mar 17, 2020 | 23.04 | 25.52 | 22.54 | 25.52 | 267,483 | +2.59(+11.29%) |
Mar 16, 2020 | 23.08 | 25.04 | 20.44 | 22.93 | 172,541 | -2.49(-9.80%) |
Mar 13, 2020 | 24.80 | 25.55 | 23.91 | 25.43 | 196,993 | +1.74(+7.34%) |
Mar 12, 2020 | 24.74 | 25.66 | 23.63 | 23.69 | 182,970 | -2.35(-9.03%) |
Mar 11, 2020 | 26.64 | 27.04 | 25.87 | 26.04 | 146,479 | -1.29(-4.73%) |
Mar 10, 2020 | 27.44 | 27.63 | 26.19 | 27.33 | 155,996 | +0.57(+2.14%) |
Mar 09, 2020 | 27.28 | 28.34 | 26.42 | 26.76 | 159,251 | -2.54(-8.68%) |
Mar 06, 2020 | 28.19 | 29.54 | 27.86 | 29.30 | 219,714 | +0.35(+1.22%) |
Mar 05, 2020 | 29.90 | 30.01 | 28.61 | 28.95 | 107,810 | -1.48(-4.86%) |
Mar 04, 2020 | 30.65 | 30.90 | 30.22 | 30.43 | 160,328 | +0.04(+0.12%) |
Mar 03, 2020 | 30.98 | 31.38 | 30.23 | 30.39 | 126,031 | -0.75(-2.40%) |
Mar 02, 2020 | 29.66 | 31.15 | 29.54 | 31.14 | 193,611 | +1.37(+4.61%) |
Feb 28, 2020 | 30.45 | 30.45 | 28.99 | 29.77 | 151,209 | -0.69(-2.25%) |
Feb 27, 2020 | 30.64 | 31.35 | 30.19 | 30.46 | 103,981 | -0.63(-2.04%) |
Feb 26, 2020 | 31.35 | 31.61 | 30.94 | 31.09 | 52,299 | -0.18(-0.56%) |
Feb 25, 2020 | 32.12 | 32.13 | 31.16 | 31.27 | 129,452 | -0.92(-2.84%) |
Feb 24, 2020 | 31.94 | 32.40 | 31.90 | 32.18 | 64,923 | -0.68(-2.06%) |
Feb 21, 2020 | 32.89 | 32.90 | 32.55 | 32.86 | 54,190 | -0.04(-0.13%) |
Feb 20, 2020 | 32.61 | 32.92 | 32.61 | 32.90 | 31,551 | +0.23(+0.70%) |
Feb 19, 2020 | 32.74 | 32.89 | 32.44 | 32.67 | 40,668 | -0.07(-0.21%) |
Feb 18, 2020 | 32.90 | 32.95 | 32.53 | 32.74 | 40,152 | -0.20(-0.61%) |
Feb 14, 2020 | 33.06 | 33.08 | 32.82 | 32.95 | 36,581 | -0.22(-0.66%) |
Feb 13, 2020 | 32.86 | 33.17 | 32.86 | 33.17 | 38,063 | +0.22(+0.67%) |
Feb 12, 2020 | 33.18 | 33.37 | 32.83 | 32.95 | 42,110 | +0.01(+0.03%) |
Feb 11, 2020 | 33.18 | 33.40 | 32.93 | 32.94 | 40,012 | -0.04(-0.13%) |
Feb 10, 2020 | 32.98 | 33.05 | 32.86 | 32.98 | 32,679 | -0.16(-0.48%) |
Feb 07, 2020 | 33.16 | 33.54 | 33.11 | 33.14 | 59,075 | -0.24(-0.71%) |
Feb 06, 2020 | 33.75 | 33.75 | 33.33 | 33.38 | 41,743 | -0.16(-0.47%) |
Feb 05, 2020 | 33.33 | 33.55 | 33.11 | 33.54 | 121,475 | +0.54(+1.63%) |
Feb 04, 2020 | 33.13 | 33.37 | 32.84 | 33.00 | 58,619 | +0.26(+0.81%) |