Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.05 | 27.18 | 26.14 | 26.43 | 670,908 | -0.85(-3.13%) |
Apr 29, 2020 | 27.16 | 27.40 | 27.09 | 27.28 | 694,625 | +0.38(+1.42%) |
Apr 28, 2020 | 27.09 | 27.18 | 26.64 | 26.90 | 572,433 | +0.33(+1.26%) |
Apr 27, 2020 | 26.08 | 26.64 | 25.96 | 26.56 | 620,917 | +0.64(+2.47%) |
Apr 24, 2020 | 25.90 | 26.05 | 25.59 | 25.92 | 442,704 | +0.14(+0.53%) |
Apr 23, 2020 | 26.06 | 26.28 | 25.67 | 25.78 | 1,126,358 | -0.27(-1.05%) |
Apr 22, 2020 | 25.78 | 26.30 | 25.48 | 26.06 | 785,209 | +0.68(+2.69%) |
Apr 21, 2020 | 25.62 | 25.96 | 25.29 | 25.38 | 620,483 | -0.63(-2.41%) |
Apr 20, 2020 | 26.00 | 26.40 | 25.78 | 26.00 | 1,324,515 | -0.47(-1.78%) |
Apr 17, 2020 | 26.44 | 26.54 | 25.78 | 26.47 | 1,096,423 | +0.64(+2.48%) |
Apr 16, 2020 | 25.88 | 26.32 | 25.70 | 25.83 | 620,389 | +0.20(+0.77%) |
Apr 15, 2020 | 26.19 | 26.48 | 25.60 | 25.63 | 686,025 | -1.30(-4.84%) |
Apr 14, 2020 | 26.99 | 27.43 | 26.55 | 26.94 | 949,772 | +0.01(+0.05%) |
Apr 13, 2020 | 26.77 | 27.01 | 26.21 | 26.92 | 659,981 | -0.10(-0.38%) |
Apr 09, 2020 | 27.26 | 27.50 | 26.74 | 27.03 | 1,238,517 | +0.17(+0.63%) |
Apr 08, 2020 | 26.75 | 27.19 | 26.19 | 26.86 | 1,037,766 | +0.14(+0.51%) |
Apr 07, 2020 | 27.24 | 27.58 | 26.40 | 26.72 | 1,655,089 | +0.29(+1.11%) |
Apr 06, 2020 | 25.13 | 26.56 | 25.01 | 26.43 | 1,421,652 | +1.83(+7.46%) |
Apr 03, 2020 | 24.68 | 25.03 | 24.17 | 24.59 | 791,560 | -0.22(-0.88%) |
Apr 02, 2020 | 24.26 | 25.03 | 24.24 | 24.81 | 1,959,262 | +0.32(+1.31%) |
Apr 01, 2020 | 25.55 | 25.78 | 24.20 | 24.49 | 1,338,155 | -1.80(-6.85%) |
Mar 31, 2020 | 24.93 | 26.35 | 24.90 | 26.29 | 1,726,353 | +1.02(+4.02%) |
Mar 30, 2020 | 24.58 | 25.35 | 23.67 | 25.27 | 1,314,680 | +1.06(+4.37%) |
Mar 27, 2020 | 24.38 | 25.14 | 23.45 | 24.22 | 1,092,904 | -0.82(-3.27%) |
Mar 26, 2020 | 23.55 | 25.18 | 23.49 | 25.03 | 1,593,571 | +1.81(+7.78%) |
Mar 25, 2020 | 21.80 | 24.35 | 21.63 | 23.23 | 1,948,897 | +1.42(+6.50%) |
Mar 24, 2020 | 20.80 | 21.95 | 20.46 | 21.81 | 1,260,035 | +1.98(+9.97%) |
Mar 23, 2020 | 21.39 | 22.25 | 19.50 | 19.83 | 1,609,450 | -1.89(-8.70%) |
Mar 20, 2020 | 23.61 | 24.11 | 21.53 | 21.72 | 1,747,356 | -1.62(-6.95%) |
Mar 19, 2020 | 21.54 | 23.52 | 20.27 | 23.34 | 1,535,638 | +1.38(+6.27%) |
Mar 18, 2020 | 22.98 | 23.78 | 21.14 | 21.97 | 1,611,123 | -2.37(-9.75%) |
Mar 17, 2020 | 23.75 | 25.00 | 22.97 | 24.34 | 1,462,652 | +1.02(+4.36%) |
Mar 16, 2020 | 23.77 | 24.77 | 22.64 | 23.32 | 1,284,031 | -2.45(-9.52%) |
Mar 13, 2020 | 23.98 | 25.83 | 22.85 | 25.78 | 2,120,553 | +2.61(+11.24%) |
Mar 12, 2020 | 24.55 | 25.12 | 22.25 | 23.17 | 1,532,432 | -3.18(-12.08%) |
Mar 11, 2020 | 27.21 | 27.49 | 26.04 | 26.36 | 1,329,295 | -1.28(-4.61%) |
Mar 10, 2020 | 27.88 | 28.15 | 26.92 | 27.63 | 1,754,073 | +0.28(+1.02%) |
Mar 09, 2020 | 28.77 | 28.78 | 27.24 | 27.35 | 1,583,637 | -2.41(-8.09%) |
Mar 06, 2020 | 29.29 | 29.77 | 28.98 | 29.76 | 1,738,851 | +0.19(+0.65%) |
Mar 05, 2020 | 29.49 | 29.93 | 29.32 | 29.57 | 896,876 | -0.13(-0.44%) |
Mar 04, 2020 | 29.19 | 29.78 | 29.08 | 29.70 | 791,649 | +0.85(+2.93%) |
Mar 03, 2020 | 28.87 | 29.56 | 28.80 | 28.85 | 1,015,045 | +0.01(+0.02%) |
Mar 02, 2020 | 27.65 | 28.94 | 27.58 | 28.85 | 1,169,023 | +1.25(+4.55%) |
Feb 28, 2020 | 27.98 | 28.06 | 27.39 | 27.59 | 1,269,751 | -0.83(-2.90%) |
Feb 27, 2020 | 29.32 | 29.50 | 28.12 | 28.42 | 842,548 | -1.06(-3.61%) |
Feb 26, 2020 | 29.73 | 29.91 | 29.44 | 29.48 | 658,981 | -0.21(-0.71%) |
Feb 25, 2020 | 30.00 | 30.07 | 29.68 | 29.69 | 474,239 | -0.29(-0.98%) |
Feb 24, 2020 | 29.84 | 30.22 | 29.66 | 29.99 | 471,341 | -0.17(-0.57%) |
Feb 21, 2020 | 30.02 | 30.32 | 30.01 | 30.16 | 621,018 | +0.14(+0.45%) |
Feb 20, 2020 | 30.18 | 30.22 | 29.91 | 30.02 | 335,382 | -0.17(-0.56%) |
Feb 19, 2020 | 30.26 | 30.26 | 30.05 | 30.19 | 365,149 | -0.02(-0.07%) |
Feb 18, 2020 | 30.02 | 30.50 | 29.96 | 30.21 | 540,019 | +0.18(+0.61%) |
Feb 14, 2020 | 29.92 | 30.27 | 29.75 | 30.03 | 447,397 | +0.58(+1.96%) |
Feb 13, 2020 | 29.23 | 29.56 | 28.97 | 29.45 | 559,216 | +0.31(+1.06%) |
Feb 12, 2020 | 29.07 | 29.23 | 28.91 | 29.14 | 270,023 | +0.01(+0.02%) |
Feb 11, 2020 | 29.08 | 29.22 | 29.05 | 29.13 | 371,059 | +0.13(+0.44%) |
Feb 10, 2020 | 28.94 | 29.13 | 28.91 | 29.01 | 309,901 | +0.10(+0.35%) |
Feb 07, 2020 | 29.03 | 29.11 | 28.88 | 28.91 | 290,596 | +0.04(+0.14%) |
Feb 06, 2020 | 28.75 | 28.99 | 28.74 | 28.87 | 385,831 | +0.11(+0.40%) |
Feb 05, 2020 | 28.69 | 28.95 | 28.56 | 28.75 | 403,011 | +0.05(+0.19%) |
Feb 04, 2020 | 29.28 | 29.31 | 28.61 | 28.70 | 854,089 | -0.53(-1.81%) |