Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.12 | 29.12 | 28.34 | 29.04 | 39,270 | +0.43(+1.49%) |
Apr 29, 2020 | 28.37 | 28.89 | 28.30 | 28.62 | 15,607 | +0.48(+1.71%) |
Apr 28, 2020 | 28.19 | 28.25 | 27.81 | 28.13 | 22,622 | +0.35(+1.27%) |
Apr 27, 2020 | 27.77 | 27.78 | 27.58 | 27.78 | 21,262 | +0.29(+1.04%) |
Apr 24, 2020 | 27.45 | 27.59 | 27.13 | 27.50 | 12,634 | -0.09(-0.34%) |
Apr 23, 2020 | 27.59 | 27.64 | 27.28 | 27.59 | 19,348 | +0.52(+1.92%) |
Apr 22, 2020 | 26.74 | 27.12 | 26.54 | 27.07 | 24,782 | +0.64(+2.42%) |
Apr 21, 2020 | 26.65 | 27.01 | 25.94 | 26.43 | 47,067 | -1.11(-4.04%) |
Apr 20, 2020 | 27.55 | 27.80 | 27.32 | 27.54 | 36,545 | -0.49(-1.75%) |
Apr 17, 2020 | 27.73 | 28.20 | 27.63 | 28.03 | 24,836 | +0.79(+2.89%) |
Apr 16, 2020 | 27.34 | 27.41 | 26.79 | 27.25 | 44,776 | -0.24(-0.88%) |
Apr 15, 2020 | 27.13 | 27.83 | 26.59 | 27.49 | 35,883 | -1.07(-3.76%) |
Apr 14, 2020 | 28.09 | 28.78 | 28.03 | 28.56 | 42,080 | +1.06(+3.84%) |
Apr 13, 2020 | 28.00 | 28.00 | 27.23 | 27.50 | 21,141 | -0.36(-1.30%) |
Apr 09, 2020 | 27.81 | 28.15 | 27.39 | 27.87 | 28,543 | +1.06(+3.94%) |
Apr 08, 2020 | 27.06 | 27.64 | 26.81 | 26.81 | 23,230 | +0.11(+0.42%) |
Apr 07, 2020 | 27.70 | 27.78 | 26.67 | 26.70 | 24,706 | -0.47(-1.74%) |
Apr 06, 2020 | 26.73 | 27.28 | 26.36 | 27.17 | 29,297 | +1.69(+6.65%) |
Apr 03, 2020 | 25.50 | 26.14 | 25.09 | 25.48 | 57,626 | -0.72(-2.76%) |
Apr 02, 2020 | 25.25 | 26.42 | 25.25 | 26.20 | 41,283 | +0.97(+3.85%) |
Apr 01, 2020 | 25.53 | 25.89 | 25.20 | 25.23 | 41,074 | -0.83(-3.20%) |
Mar 31, 2020 | 25.95 | 26.48 | 25.81 | 26.06 | 32,403 | +0.00(+0.00%) |
Mar 30, 2020 | 24.95 | 26.06 | 24.38 | 26.06 | 28,386 | +0.78(+3.08%) |
Mar 27, 2020 | 25.56 | 25.86 | 25.03 | 25.28 | 37,758 | -1.44(-5.41%) |
Mar 26, 2020 | 26.34 | 26.95 | 26.25 | 26.73 | 34,394 | +0.42(+1.58%) |
Mar 25, 2020 | 25.87 | 26.95 | 25.14 | 26.31 | 66,580 | +1.31(+5.22%) |
Mar 24, 2020 | 23.64 | 25.61 | 23.64 | 25.00 | 54,488 | +2.42(+10.70%) |
Mar 23, 2020 | 23.28 | 23.73 | 22.59 | 22.59 | 146,793 | -1.50(-6.23%) |
Mar 20, 2020 | 25.89 | 26.11 | 23.89 | 24.09 | 49,528 | -1.25(-4.93%) |
Mar 19, 2020 | 24.64 | 25.70 | 23.84 | 25.34 | 50,874 | +0.72(+2.93%) |
Mar 18, 2020 | 23.53 | 25.45 | 23.50 | 24.61 | 111,522 | -1.00(-3.90%) |
Mar 17, 2020 | 23.67 | 26.28 | 23.67 | 25.62 | 71,540 | +3.28(+14.68%) |
Mar 16, 2020 | 24.31 | 24.31 | 22.14 | 22.34 | 189,826 | -4.25(-15.99%) |
Mar 13, 2020 | 27.28 | 27.62 | 25.91 | 26.59 | 83,074 | +0.83(+3.24%) |
Mar 12, 2020 | 27.56 | 28.05 | 25.00 | 25.75 | 87,457 | -3.47(-11.88%) |
Mar 11, 2020 | 29.75 | 30.00 | 29.17 | 29.23 | 25,740 | -1.64(-5.31%) |
Mar 10, 2020 | 30.81 | 31.23 | 29.87 | 30.87 | 47,503 | +2.08(+7.24%) |
Mar 09, 2020 | 28.06 | 29.34 | 27.78 | 28.78 | 191,133 | -2.22(-7.17%) |
Mar 06, 2020 | 30.95 | 31.48 | 30.64 | 31.00 | 29,119 | -0.58(-1.85%) |
Mar 05, 2020 | 31.56 | 32.02 | 31.42 | 31.59 | 95,527 | -0.89(-2.74%) |
Mar 04, 2020 | 32.09 | 32.71 | 31.95 | 32.48 | 28,880 | +1.11(+3.54%) |
Mar 03, 2020 | 32.17 | 32.67 | 31.28 | 31.37 | 90,802 | -0.81(-2.50%) |
Mar 02, 2020 | 31.12 | 32.26 | 31.12 | 32.17 | 48,292 | +1.67(+5.46%) |
Feb 28, 2020 | 30.81 | 30.81 | 29.53 | 30.50 | 163,306 | -1.64(-5.10%) |
Feb 27, 2020 | 32.53 | 32.70 | 32.05 | 32.14 | 90,766 | -1.00(-3.02%) |
Feb 26, 2020 | 33.06 | 33.57 | 32.98 | 33.14 | 141,667 | -0.22(-0.67%) |
Feb 25, 2020 | 34.17 | 34.34 | 33.31 | 33.37 | 49,063 | -0.25(-0.74%) |
Feb 24, 2020 | 33.76 | 34.26 | 33.57 | 33.62 | 50,526 | -2.17(-6.06%) |
Feb 21, 2020 | 36.01 | 36.01 | 35.59 | 35.78 | 35,922 | -0.28(-0.77%) |
Feb 20, 2020 | 35.95 | 36.23 | 35.59 | 36.06 | 69,971 | -0.14(-0.38%) |
Feb 19, 2020 | 36.64 | 36.98 | 36.20 | 36.20 | 71,033 | -1.39(-3.70%) |
Feb 18, 2020 | 37.51 | 37.76 | 37.45 | 37.59 | 32,081 | -0.25(-0.66%) |
Feb 14, 2020 | 37.76 | 38.03 | 37.73 | 37.84 | 36,570 | +0.28(+0.74%) |
Feb 13, 2020 | 37.62 | 37.92 | 36.84 | 37.56 | 52,633 | -0.44(-1.17%) |
Feb 12, 2020 | 37.39 | 38.23 | 37.39 | 38.01 | 58,205 | +1.83(+5.07%) |
Feb 11, 2020 | 35.92 | 36.34 | 35.42 | 36.17 | 46,816 | +0.86(+2.44%) |
Feb 10, 2020 | 34.70 | 35.42 | 34.70 | 35.31 | 39,408 | +0.75(+2.17%) |
Feb 07, 2020 | 34.76 | 35.34 | 34.31 | 34.56 | 78,467 | -0.92(-2.58%) |
Feb 06, 2020 | 36.23 | 36.23 | 35.17 | 35.48 | 66,710 | -0.53(-1.47%) |
Feb 05, 2020 | 36.01 | 36.12 | 35.53 | 36.01 | 91,269 | +1.19(+3.43%) |
Feb 04, 2020 | 33.89 | 34.92 | 33.89 | 34.81 | 73,851 | +1.94(+5.92%) |