Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.97 | 29.03 | 28.62 | 28.69 | 13,014 | -0.53(-1.80%) |
Apr 29, 2020 | 29.44 | 29.44 | 29.00 | 29.22 | 15,672 | -0.04(-0.14%) |
Apr 28, 2020 | 29.20 | 29.42 | 29.18 | 29.26 | 13,254 | +0.34(+1.18%) |
Apr 27, 2020 | 28.64 | 28.97 | 28.64 | 28.91 | 9,412 | +0.38(+1.35%) |
Apr 24, 2020 | 28.21 | 28.54 | 28.20 | 28.53 | 11,870 | +0.37(+1.33%) |
Apr 23, 2020 | 28.31 | 28.40 | 28.07 | 28.16 | 20,557 | -0.28(-0.97%) |
Apr 22, 2020 | 28.35 | 28.52 | 28.05 | 28.43 | 11,314 | +0.62(+2.23%) |
Apr 21, 2020 | 27.91 | 28.09 | 27.70 | 27.81 | 9,398 | -0.55(-1.94%) |
Apr 20, 2020 | 28.48 | 28.75 | 28.34 | 28.36 | 11,480 | -0.22(-0.76%) |
Apr 17, 2020 | 28.90 | 28.90 | 28.34 | 28.58 | 13,142 | +0.36(+1.27%) |
Apr 16, 2020 | 28.05 | 28.23 | 27.73 | 28.22 | 16,267 | +0.37(+1.32%) |
Apr 15, 2020 | 28.21 | 28.21 | 27.72 | 27.85 | 9,973 | -0.61(-2.16%) |
Apr 14, 2020 | 28.46 | 28.60 | 28.38 | 28.47 | 7,948 | +0.63(+2.25%) |
Apr 13, 2020 | 28.32 | 28.32 | 27.49 | 27.84 | 16,061 | -0.40(-1.40%) |
Apr 09, 2020 | 27.96 | 28.41 | 27.96 | 28.24 | 32,537 | +0.59(+2.14%) |
Apr 08, 2020 | 27.40 | 27.81 | 27.40 | 27.65 | 9,422 | +0.23(+0.85%) |
Apr 07, 2020 | 28.12 | 28.12 | 27.29 | 27.41 | 12,284 | -0.14(-0.52%) |
Apr 06, 2020 | 27.06 | 27.57 | 26.84 | 27.55 | 9,621 | +1.21(+4.60%) |
Apr 03, 2020 | 26.18 | 26.35 | 25.90 | 26.34 | 3,285 | +0.13(+0.50%) |
Apr 02, 2020 | 25.72 | 26.21 | 25.72 | 26.21 | 22,806 | +0.52(+2.02%) |
Apr 01, 2020 | 25.61 | 26.11 | 25.54 | 25.69 | 52,493 | -0.67(-2.55%) |
Mar 31, 2020 | 26.66 | 26.72 | 26.31 | 26.37 | 24,677 | -0.29(-1.09%) |
Mar 30, 2020 | 25.90 | 26.70 | 25.90 | 26.65 | 23,200 | +0.94(+3.67%) |
Mar 27, 2020 | 25.43 | 26.23 | 25.43 | 25.71 | 17,593 | -0.62(-2.36%) |
Mar 26, 2020 | 25.22 | 26.33 | 25.08 | 26.33 | 23,454 | +1.41(+5.67%) |
Mar 25, 2020 | 25.25 | 25.51 | 24.69 | 24.92 | 210,935 | +0.01(+0.04%) |
Mar 24, 2020 | 24.95 | 25.31 | 24.57 | 24.91 | 20,712 | +1.09(+4.56%) |
Mar 23, 2020 | 24.17 | 24.46 | 23.40 | 23.82 | 31,081 | -0.31(-1.30%) |
Mar 20, 2020 | 25.51 | 25.51 | 24.09 | 24.14 | 14,881 | -0.99(-3.92%) |
Mar 19, 2020 | 24.48 | 25.48 | 24.19 | 25.12 | 33,590 | +0.76(+3.13%) |
Mar 18, 2020 | 25.00 | 25.35 | 23.61 | 24.36 | 10,271 | -1.43(-5.56%) |
Mar 17, 2020 | 24.28 | 26.08 | 24.20 | 25.79 | 160,454 | +1.78(+7.42%) |
Mar 16, 2020 | 23.52 | 25.35 | 22.99 | 24.01 | 38,443 | -1.98(-7.62%) |
Mar 13, 2020 | 25.57 | 25.99 | 24.54 | 25.99 | 9,247 | +1.39(+5.64%) |
Mar 12, 2020 | 25.65 | 26.34 | 23.81 | 24.61 | 33,032 | -2.65(-9.72%) |
Mar 11, 2020 | 27.97 | 27.97 | 27.18 | 27.25 | 3,959 | -1.29(-4.52%) |
Mar 10, 2020 | 28.70 | 28.70 | 27.52 | 28.54 | 3,149 | +0.39(+1.40%) |
Mar 09, 2020 | 27.91 | 28.60 | 26.86 | 28.15 | 13,319 | -1.34(-4.55%) |
Mar 06, 2020 | 28.96 | 29.49 | 28.85 | 29.49 | 20,089 | -0.11(-0.38%) |
Mar 05, 2020 | 29.62 | 29.88 | 29.40 | 29.60 | 33,805 | -0.64(-2.12%) |
Mar 04, 2020 | 29.46 | 30.25 | 29.46 | 30.25 | 8,183 | +0.91(+3.10%) |
Mar 03, 2020 | 29.50 | 29.96 | 29.12 | 29.34 | 4,031 | -0.20(-0.68%) |
Mar 02, 2020 | 28.70 | 29.54 | 28.70 | 29.54 | 17,189 | +1.10(+3.87%) |
Feb 28, 2020 | 28.43 | 28.61 | 27.77 | 28.43 | 18,920 | -0.74(-2.54%) |
Feb 27, 2020 | 29.71 | 29.99 | 29.16 | 29.18 | 66,363 | -0.90(-2.99%) |
Feb 26, 2020 | 30.77 | 30.77 | 30.07 | 30.07 | 9,115 | -0.60(-1.97%) |
Feb 25, 2020 | 31.24 | 31.31 | 30.61 | 30.68 | 2,927 | -0.59(-1.89%) |
Feb 24, 2020 | 31.19 | 31.31 | 31.13 | 31.27 | 6,555 | -0.45(-1.43%) |
Feb 21, 2020 | 31.72 | 31.87 | 31.71 | 31.72 | 3,507 | -0.04(-0.12%) |
Feb 20, 2020 | 31.56 | 31.76 | 31.52 | 31.76 | 2,204 | +0.12(+0.38%) |
Feb 19, 2020 | 31.82 | 31.82 | 31.63 | 31.64 | 5,496 | -0.16(-0.49%) |
Feb 18, 2020 | 31.83 | 31.99 | 31.70 | 31.80 | 10,413 | -0.12(-0.39%) |
Feb 14, 2020 | 31.91 | 31.96 | 31.89 | 31.92 | 2,444 | +0.06(+0.20%) |
Feb 13, 2020 | 31.53 | 31.88 | 31.53 | 31.86 | 11,233 | +0.17(+0.55%) |
Feb 12, 2020 | 31.68 | 31.72 | 31.58 | 31.69 | 2,107 | +0.09(+0.27%) |
Feb 11, 2020 | 31.54 | 31.64 | 31.54 | 31.60 | 3,521 | +0.13(+0.42%) |
Feb 10, 2020 | 31.33 | 31.49 | 31.33 | 31.47 | 2,462 | +0.10(+0.32%) |
Feb 07, 2020 | 31.29 | 31.45 | 31.29 | 31.37 | 4,570 | -0.03(-0.11%) |
Feb 06, 2020 | 31.38 | 31.50 | 31.38 | 31.40 | 2,307 | +0.06(+0.19%) |
Feb 05, 2020 | 31.19 | 31.41 | 31.19 | 31.34 | 11,947 | +0.19(+0.61%) |
Feb 04, 2020 | 31.37 | 31.40 | 31.15 | 31.15 | 2,554 | -0.07(-0.21%) |