Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.88 | 28.96 | 27.12 | 27.34 | 157,744 | -2.13(-7.23%) |
Apr 29, 2020 | 29.43 | 30.49 | 28.31 | 29.47 | 219,721 | +0.68(+2.37%) |
Apr 28, 2020 | 28.79 | 28.86 | 27.56 | 28.79 | 180,150 | +0.62(+2.21%) |
Apr 27, 2020 | 25.99 | 28.30 | 25.99 | 28.17 | 121,674 | +2.28(+8.82%) |
Apr 24, 2020 | 26.64 | 26.64 | 25.54 | 25.88 | 72,423 | -0.61(-2.32%) |
Apr 23, 2020 | 25.81 | 26.95 | 25.71 | 26.50 | 139,886 | +0.73(+2.83%) |
Apr 22, 2020 | 25.55 | 26.03 | 25.00 | 25.77 | 102,460 | +0.60(+2.40%) |
Apr 21, 2020 | 25.93 | 26.13 | 24.83 | 25.16 | 101,574 | -1.55(-5.82%) |
Apr 20, 2020 | 27.45 | 27.52 | 26.01 | 26.72 | 157,740 | -1.59(-5.63%) |
Apr 17, 2020 | 27.37 | 28.56 | 26.89 | 28.31 | 106,395 | +1.62(+6.08%) |
Apr 16, 2020 | 25.94 | 26.74 | 25.53 | 26.69 | 132,654 | +0.91(+3.54%) |
Apr 15, 2020 | 25.92 | 26.50 | 25.50 | 25.78 | 90,513 | -1.06(-3.93%) |
Apr 14, 2020 | 26.27 | 27.10 | 25.99 | 26.83 | 99,252 | +0.98(+3.79%) |
Apr 13, 2020 | 26.09 | 26.09 | 25.00 | 25.85 | 65,096 | -0.51(-1.93%) |
Apr 09, 2020 | 24.95 | 26.59 | 24.67 | 26.36 | 132,238 | +1.59(+6.43%) |
Apr 08, 2020 | 24.20 | 25.08 | 23.76 | 24.77 | 162,219 | +1.04(+4.37%) |
Apr 07, 2020 | 23.66 | 24.14 | 23.30 | 23.73 | 99,831 | +0.43(+1.85%) |
Apr 06, 2020 | 22.61 | 23.44 | 22.15 | 23.30 | 178,586 | +1.34(+6.12%) |
Apr 03, 2020 | 22.14 | 22.72 | 21.00 | 21.96 | 119,525 | -0.22(-1.00%) |
Apr 02, 2020 | 22.21 | 23.01 | 21.66 | 22.18 | 170,828 | -0.39(-1.74%) |
Apr 01, 2020 | 23.22 | 23.46 | 22.06 | 22.57 | 108,513 | -1.34(-5.62%) |
Mar 31, 2020 | 23.61 | 24.77 | 23.18 | 23.91 | 174,048 | +0.37(+1.59%) |
Mar 30, 2020 | 21.82 | 23.54 | 21.77 | 23.54 | 179,176 | +1.76(+8.06%) |
Mar 27, 2020 | 22.61 | 22.85 | 21.59 | 21.78 | 121,609 | -1.46(-6.28%) |
Mar 26, 2020 | 21.96 | 23.62 | 20.94 | 23.24 | 150,023 | +1.31(+5.95%) |
Mar 25, 2020 | 21.99 | 23.23 | 20.71 | 21.94 | 179,444 | -0.18(-0.82%) |
Mar 24, 2020 | 20.44 | 23.22 | 20.44 | 22.12 | 166,461 | +1.94(+9.61%) |
Mar 23, 2020 | 20.25 | 21.44 | 18.00 | 20.18 | 229,914 | -0.35(-1.68%) |
Mar 20, 2020 | 22.73 | 23.41 | 20.36 | 20.53 | 248,534 | -2.20(-9.67%) |
Mar 19, 2020 | 24.03 | 24.39 | 21.58 | 22.72 | 216,446 | -1.35(-5.62%) |
Mar 18, 2020 | 23.15 | 24.94 | 22.24 | 24.08 | 192,748 | -0.27(-1.10%) |
Mar 17, 2020 | 21.27 | 24.60 | 20.82 | 24.35 | 212,581 | +3.16(+14.90%) |
Mar 16, 2020 | 23.41 | 23.45 | 21.02 | 21.19 | 205,187 | -2.27(-9.69%) |
Mar 13, 2020 | 21.53 | 23.60 | 21.12 | 23.46 | 309,391 | +2.95(+14.36%) |
Mar 12, 2020 | 24.08 | 24.39 | 20.38 | 20.52 | 232,097 | -4.53(-18.08%) |
Mar 11, 2020 | 25.42 | 25.94 | 24.45 | 25.05 | 202,312 | -0.81(-3.12%) |
Mar 10, 2020 | 25.74 | 26.06 | 24.55 | 25.85 | 295,441 | +0.37(+1.47%) |
Mar 09, 2020 | 26.03 | 26.67 | 25.27 | 25.48 | 181,487 | -1.39(-5.18%) |
Mar 06, 2020 | 27.14 | 28.03 | 26.29 | 26.87 | 153,601 | -0.81(-2.91%) |
Mar 05, 2020 | 28.07 | 28.47 | 27.16 | 27.68 | 114,731 | -0.72(-2.53%) |
Mar 04, 2020 | 27.96 | 28.47 | 27.85 | 28.40 | 64,064 | +0.66(+2.39%) |
Mar 03, 2020 | 28.04 | 28.04 | 27.18 | 27.73 | 108,244 | -0.12(-0.45%) |
Mar 02, 2020 | 27.23 | 27.98 | 26.91 | 27.86 | 152,442 | +0.60(+2.20%) |
Feb 28, 2020 | 27.81 | 28.04 | 26.79 | 27.26 | 212,561 | -1.18(-4.15%) |
Feb 27, 2020 | 27.94 | 28.44 | 26.49 | 28.44 | 245,287 | +0.23(+0.83%) |
Feb 26, 2020 | 28.52 | 28.81 | 28.08 | 28.21 | 102,064 | -0.28(-0.97%) |
Feb 25, 2020 | 28.60 | 29.09 | 28.22 | 28.48 | 173,323 | -0.26(-0.90%) |
Feb 24, 2020 | 28.50 | 28.93 | 28.18 | 28.74 | 144,040 | -0.32(-1.09%) |
Feb 21, 2020 | 29.38 | 29.38 | 28.79 | 29.06 | 89,604 | -0.34(-1.17%) |
Feb 20, 2020 | 29.35 | 29.65 | 29.16 | 29.40 | 123,683 | +0.09(+0.29%) |
Feb 19, 2020 | 29.04 | 29.49 | 28.68 | 29.31 | 144,933 | +0.35(+1.22%) |
Feb 18, 2020 | 28.78 | 29.07 | 28.58 | 28.96 | 95,386 | +0.16(+0.56%) |
Feb 14, 2020 | 28.52 | 28.95 | 28.43 | 28.80 | 78,834 | +0.26(+0.91%) |
Feb 13, 2020 | 28.88 | 29.48 | 28.41 | 28.54 | 109,119 | -0.39(-1.36%) |
Feb 12, 2020 | 28.09 | 29.07 | 28.06 | 28.93 | 258,245 | +0.91(+3.24%) |
Feb 11, 2020 | 27.24 | 28.12 | 27.24 | 28.02 | 123,216 | +0.77(+2.82%) |
Feb 10, 2020 | 28.02 | 29.05 | 26.92 | 27.25 | 386,837 | -0.76(-2.71%) |
Feb 07, 2020 | 26.91 | 30.96 | 26.78 | 28.01 | 1,001,329 | -6.79(-19.51%) |
Feb 06, 2020 | 35.10 | 36.04 | 34.36 | 34.80 | 86,426 | -0.24(-0.68%) |
Feb 05, 2020 | 34.77 | 35.12 | 34.67 | 35.04 | 104,232 | +0.47(+1.36%) |
Feb 04, 2020 | 34.48 | 35.02 | 34.29 | 34.57 | 95,930 | +0.30(+0.86%) |