Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.42 | 27.56 | 26.59 | 27.28 | 215,039 | -0.89(-3.17%) |
Apr 29, 2020 | 27.55 | 28.55 | 27.13 | 28.17 | 425,827 | +1.31(+4.86%) |
Apr 28, 2020 | 27.23 | 27.43 | 26.36 | 26.86 | 221,138 | +0.23(+0.88%) |
Apr 27, 2020 | 26.16 | 26.97 | 25.74 | 26.63 | 124,242 | +0.69(+2.64%) |
Apr 24, 2020 | 26.50 | 26.50 | 25.67 | 25.94 | 71,039 | -0.02(-0.07%) |
Apr 23, 2020 | 24.77 | 26.34 | 24.77 | 25.96 | 124,374 | +1.22(+4.93%) |
Apr 22, 2020 | 26.02 | 26.90 | 24.59 | 24.74 | 105,014 | -0.46(-1.83%) |
Apr 21, 2020 | 25.59 | 25.93 | 24.94 | 25.20 | 93,589 | -1.03(-3.94%) |
Apr 20, 2020 | 27.30 | 27.90 | 26.02 | 26.23 | 102,081 | -1.61(-5.77%) |
Apr 17, 2020 | 28.21 | 28.69 | 27.56 | 27.84 | 188,302 | -0.12(-0.44%) |
Apr 16, 2020 | 27.62 | 28.60 | 27.05 | 27.96 | 240,297 | +0.39(+1.43%) |
Apr 15, 2020 | 27.22 | 27.90 | 26.86 | 27.57 | 180,926 | -0.54(-1.90%) |
Apr 14, 2020 | 28.17 | 28.43 | 27.77 | 28.10 | 319,552 | +0.47(+1.70%) |
Apr 13, 2020 | 26.19 | 27.87 | 25.51 | 27.63 | 204,437 | +0.69(+2.58%) |
Apr 09, 2020 | 26.73 | 28.09 | 25.93 | 26.94 | 233,567 | -0.89(-3.21%) |
Apr 08, 2020 | 27.72 | 28.26 | 27.40 | 27.83 | 143,400 | +0.27(+0.99%) |
Apr 07, 2020 | 26.48 | 28.06 | 26.48 | 27.56 | 192,237 | +1.83(+7.12%) |
Apr 06, 2020 | 25.19 | 26.02 | 24.90 | 25.73 | 198,489 | +1.49(+6.16%) |
Apr 03, 2020 | 23.54 | 24.82 | 22.49 | 24.23 | 400,674 | +0.34(+1.41%) |
Apr 02, 2020 | 22.94 | 24.21 | 22.91 | 23.90 | 170,980 | +0.13(+0.55%) |
Apr 01, 2020 | 24.17 | 24.56 | 23.27 | 23.76 | 189,371 | -1.68(-6.60%) |
Mar 31, 2020 | 26.53 | 27.26 | 24.74 | 25.44 | 247,182 | -1.45(-5.38%) |
Mar 30, 2020 | 27.14 | 27.99 | 25.90 | 26.89 | 138,263 | -1.00(-3.60%) |
Mar 27, 2020 | 26.99 | 29.06 | 25.87 | 27.90 | 310,357 | -0.24(-0.87%) |
Mar 26, 2020 | 26.50 | 29.33 | 26.00 | 28.14 | 258,393 | +2.03(+7.77%) |
Mar 25, 2020 | 25.59 | 28.17 | 25.07 | 26.11 | 299,599 | +0.27(+1.05%) |
Mar 24, 2020 | 25.08 | 26.29 | 24.11 | 25.84 | 199,225 | +2.09(+8.82%) |
Mar 23, 2020 | 22.23 | 24.04 | 20.82 | 23.75 | 274,479 | +1.29(+5.73%) |
Mar 20, 2020 | 25.06 | 25.74 | 20.56 | 22.46 | 290,334 | -3.00(-11.77%) |
Mar 19, 2020 | 24.48 | 27.53 | 24.04 | 25.45 | 192,851 | +0.88(+3.59%) |
Mar 18, 2020 | 25.35 | 25.90 | 23.14 | 24.57 | 293,339 | -2.64(-9.70%) |
Mar 17, 2020 | 21.64 | 27.21 | 20.89 | 27.21 | 339,895 | +6.03(+28.46%) |
Mar 16, 2020 | 23.52 | 24.11 | 20.93 | 21.18 | 164,847 | -4.78(-18.41%) |
Mar 13, 2020 | 25.15 | 25.96 | 24.00 | 25.96 | 205,875 | +2.11(+8.86%) |
Mar 12, 2020 | 24.27 | 25.49 | 23.40 | 23.85 | 321,539 | -1.72(-6.72%) |
Mar 11, 2020 | 26.39 | 26.39 | 25.01 | 25.57 | 138,946 | -1.57(-5.78%) |
Mar 10, 2020 | 27.00 | 27.51 | 25.63 | 27.13 | 137,607 | +0.78(+2.96%) |
Mar 09, 2020 | 27.07 | 27.92 | 26.24 | 26.36 | 149,774 | -2.53(-8.75%) |
Mar 06, 2020 | 27.78 | 28.96 | 27.78 | 28.88 | 110,340 | +0.25(+0.89%) |
Mar 05, 2020 | 29.78 | 30.32 | 28.22 | 28.63 | 190,957 | -2.02(-6.59%) |
Mar 04, 2020 | 29.77 | 30.65 | 29.65 | 30.65 | 164,481 | +1.19(+4.05%) |
Mar 03, 2020 | 30.20 | 30.92 | 29.21 | 29.45 | 189,205 | -0.88(-2.91%) |
Mar 02, 2020 | 30.19 | 30.37 | 29.49 | 30.34 | 182,189 | +0.33(+1.10%) |
Feb 28, 2020 | 29.92 | 30.82 | 29.41 | 30.01 | 152,835 | -0.82(-2.65%) |
Feb 27, 2020 | 31.33 | 32.12 | 30.48 | 30.82 | 148,830 | -0.95(-2.98%) |
Feb 26, 2020 | 31.35 | 32.22 | 31.27 | 31.77 | 146,484 | +0.54(+1.74%) |
Feb 25, 2020 | 33.33 | 33.33 | 31.15 | 31.23 | 223,288 | -2.16(-6.47%) |
Feb 24, 2020 | 33.43 | 34.62 | 33.29 | 33.39 | 103,429 | -1.46(-4.20%) |
Feb 21, 2020 | 35.06 | 35.43 | 33.71 | 34.85 | 144,208 | +0.39(+1.12%) |
Feb 20, 2020 | 34.45 | 34.60 | 33.82 | 34.47 | 95,950 | -0.06(-0.16%) |
Feb 19, 2020 | 35.19 | 35.37 | 34.42 | 34.52 | 66,086 | -0.53(-1.50%) |
Feb 18, 2020 | 35.16 | 35.29 | 34.86 | 35.05 | 152,983 | -0.18(-0.51%) |
Feb 14, 2020 | 34.91 | 35.46 | 34.91 | 35.23 | 58,578 | +0.30(+0.86%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.38 | 34.93 | 48,182 | +0.27(+0.79%) |
Feb 12, 2020 | 34.74 | 34.74 | 34.14 | 34.66 | 59,408 | +0.20(+0.57%) |
Feb 11, 2020 | 34.77 | 34.89 | 34.28 | 34.46 | 51,833 | -0.13(-0.38%) |
Feb 10, 2020 | 34.56 | 34.69 | 34.43 | 34.59 | 83,100 | +0.14(+0.41%) |
Feb 07, 2020 | 34.30 | 34.51 | 34.01 | 34.45 | 60,814 | +0.01(+0.03%) |
Feb 06, 2020 | 34.70 | 34.91 | 34.30 | 34.44 | 57,486 | -0.21(-0.60%) |
Feb 05, 2020 | 34.44 | 34.81 | 34.22 | 34.65 | 72,135 | +0.54(+1.57%) |
Feb 04, 2020 | 33.95 | 34.38 | 33.89 | 34.11 | 96,441 | +0.44(+1.31%) |