Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.00 | 28.25 | 27.12 | 27.14 | 27,837 | -1.61(-5.59%) |
Apr 29, 2020 | 27.97 | 28.84 | 27.84 | 28.75 | 26,198 | +0.54(+1.90%) |
Apr 28, 2020 | 28.29 | 28.43 | 27.84 | 28.21 | 27,957 | +0.08(+0.29%) |
Apr 27, 2020 | 28.11 | 28.23 | 27.56 | 28.13 | 57,983 | +0.52(+1.88%) |
Apr 24, 2020 | 27.85 | 27.85 | 26.72 | 27.61 | 39,204 | +0.21(+0.75%) |
Apr 23, 2020 | 27.46 | 28.37 | 26.99 | 27.41 | 57,136 | +0.80(+3.02%) |
Apr 22, 2020 | 26.04 | 26.71 | 26.00 | 26.60 | 33,466 | +1.53(+6.09%) |
Apr 21, 2020 | 24.63 | 25.25 | 24.33 | 25.08 | 24,369 | -0.41(-1.61%) |
Apr 20, 2020 | 24.88 | 25.88 | 24.88 | 25.49 | 21,577 | +0.68(+2.73%) |
Apr 17, 2020 | 25.52 | 25.56 | 24.70 | 24.81 | 25,091 | -1.12(-4.34%) |
Apr 16, 2020 | 25.74 | 26.27 | 25.35 | 25.93 | 38,204 | +0.33(+1.29%) |
Apr 15, 2020 | 25.89 | 25.89 | 24.94 | 25.60 | 34,875 | -0.89(-3.34%) |
Apr 14, 2020 | 27.56 | 28.24 | 25.88 | 26.49 | 80,500 | +0.24(+0.92%) |
Apr 13, 2020 | 24.28 | 26.25 | 23.72 | 26.25 | 108,991 | +2.18(+9.05%) |
Apr 09, 2020 | 23.27 | 24.28 | 23.27 | 24.07 | 42,229 | +1.90(+8.58%) |
Apr 08, 2020 | 21.94 | 22.17 | 21.67 | 22.17 | 35,453 | +0.61(+2.82%) |
Apr 07, 2020 | 21.96 | 22.07 | 21.47 | 21.56 | 42,941 | -0.43(-1.95%) |
Apr 06, 2020 | 21.72 | 22.16 | 21.47 | 21.99 | 32,141 | +1.27(+6.12%) |
Apr 03, 2020 | 21.33 | 21.33 | 20.41 | 20.72 | 8,176 | -0.38(-1.78%) |
Apr 02, 2020 | 20.75 | 21.33 | 20.75 | 21.10 | 45,890 | +0.57(+2.78%) |
Apr 01, 2020 | 19.77 | 20.53 | 19.77 | 20.52 | 52,869 | +0.67(+3.39%) |
Mar 31, 2020 | 20.03 | 21.15 | 19.85 | 19.85 | 10,680 | -0.15(-0.77%) |
Mar 30, 2020 | 20.88 | 21.48 | 19.64 | 20.01 | 21,427 | -1.20(-5.64%) |
Mar 27, 2020 | 21.85 | 22.23 | 20.43 | 21.20 | 23,970 | -0.96(-4.35%) |
Mar 26, 2020 | 23.21 | 23.52 | 21.69 | 22.17 | 41,679 | -0.62(-2.74%) |
Mar 25, 2020 | 20.16 | 23.35 | 20.16 | 22.79 | 80,153 | +2.78(+13.87%) |
Mar 24, 2020 | 19.91 | 20.79 | 19.11 | 20.02 | 67,186 | +1.92(+10.61%) |
Mar 23, 2020 | 17.51 | 18.38 | 16.96 | 18.10 | 147,183 | +1.04(+6.07%) |
Mar 20, 2020 | 18.36 | 18.49 | 16.97 | 17.06 | 118,846 | -1.70(-9.04%) |
Mar 19, 2020 | 17.47 | 19.54 | 16.56 | 18.76 | 116,406 | +0.24(+1.30%) |
Mar 18, 2020 | 19.86 | 20.76 | 17.47 | 18.52 | 35,105 | -2.40(-11.48%) |
Mar 17, 2020 | 18.15 | 21.04 | 17.75 | 20.92 | 39,022 | +3.11(+17.44%) |
Mar 16, 2020 | 16.98 | 18.09 | 14.75 | 17.81 | 72,862 | +0.74(+4.34%) |
Mar 13, 2020 | 20.09 | 21.09 | 17.07 | 17.07 | 45,589 | -3.03(-15.06%) |
Mar 12, 2020 | 21.35 | 21.36 | 16.97 | 20.10 | 52,096 | -2.70(-11.83%) |
Mar 11, 2020 | 24.49 | 24.60 | 22.57 | 22.79 | 59,131 | -1.98(-8.00%) |
Mar 10, 2020 | 24.76 | 25.38 | 24.14 | 24.77 | 44,667 | -0.03(-0.11%) |
Mar 09, 2020 | 25.22 | 26.35 | 24.55 | 24.80 | 44,978 | -2.11(-7.83%) |
Mar 06, 2020 | 27.62 | 27.64 | 26.38 | 26.91 | 27,443 | -0.67(-2.43%) |
Mar 05, 2020 | 27.29 | 27.78 | 27.20 | 27.58 | 23,247 | +0.37(+1.37%) |
Mar 04, 2020 | 27.43 | 27.43 | 26.83 | 27.21 | 14,070 | +0.41(+1.51%) |
Mar 03, 2020 | 26.04 | 27.76 | 25.89 | 26.80 | 58,655 | +1.27(+4.97%) |
Mar 02, 2020 | 25.24 | 25.60 | 25.21 | 25.53 | 27,422 | +1.03(+4.19%) |
Feb 28, 2020 | 25.74 | 26.58 | 24.12 | 24.51 | 59,815 | -2.87(-10.47%) |
Feb 27, 2020 | 29.26 | 29.26 | 27.37 | 27.37 | 52,516 | -1.75(-6.01%) |
Feb 26, 2020 | 29.09 | 29.44 | 28.87 | 29.12 | 27,698 | -0.40(-1.35%) |
Feb 25, 2020 | 30.13 | 30.55 | 29.28 | 29.52 | 19,304 | -0.88(-2.89%) |
Feb 24, 2020 | 31.34 | 31.86 | 30.21 | 30.40 | 42,544 | +0.07(+0.24%) |
Feb 21, 2020 | 29.76 | 30.35 | 29.68 | 30.33 | 30,691 | +1.07(+3.66%) |
Feb 20, 2020 | 29.09 | 29.65 | 29.09 | 29.26 | 12,218 | +0.27(+0.92%) |
Feb 19, 2020 | 28.87 | 29.24 | 28.79 | 28.99 | 20,685 | +0.23(+0.79%) |
Feb 18, 2020 | 28.59 | 28.89 | 28.30 | 28.76 | 23,730 | +0.49(+1.75%) |
Feb 14, 2020 | 28.34 | 28.49 | 28.26 | 28.27 | 10,529 | +0.14(+0.51%) |
Feb 13, 2020 | 28.19 | 28.38 | 28.06 | 28.12 | 24,730 | -0.04(-0.16%) |
Feb 12, 2020 | 28.57 | 28.57 | 28.16 | 28.17 | 13,523 | -0.50(-1.74%) |
Feb 11, 2020 | 28.47 | 28.67 | 28.41 | 28.67 | 4,062 | +0.17(+0.60%) |
Feb 10, 2020 | 28.34 | 28.55 | 28.21 | 28.50 | 22,270 | +0.26(+0.93%) |
Feb 07, 2020 | 28.46 | 28.52 | 28.21 | 28.23 | 4,480 | -0.36(-1.27%) |
Feb 06, 2020 | 28.36 | 28.69 | 28.32 | 28.59 | 8,788 | +0.42(+1.49%) |
Feb 05, 2020 | 28.01 | 28.23 | 27.98 | 28.17 | 5,035 | +0.18(+0.64%) |
Feb 04, 2020 | 28.37 | 28.37 | 27.76 | 28.00 | 31,261 | -0.64(-2.24%) |