Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.52 | 27.06 | 25.96 | 25.99 | 578,777 | -2.11(-7.52%) |
Apr 29, 2020 | 28.95 | 29.07 | 27.20 | 28.10 | 696,583 | -0.32(-1.12%) |
Apr 28, 2020 | 28.24 | 28.72 | 27.76 | 28.42 | 374,605 | +0.91(+3.30%) |
Apr 27, 2020 | 27.24 | 27.80 | 26.83 | 27.51 | 357,724 | +0.45(+1.68%) |
Apr 24, 2020 | 27.00 | 27.25 | 26.50 | 27.06 | 215,634 | +0.20(+0.75%) |
Apr 23, 2020 | 26.54 | 27.43 | 26.45 | 26.86 | 275,092 | +0.41(+1.53%) |
Apr 22, 2020 | 26.59 | 26.75 | 26.24 | 26.45 | 362,148 | +0.51(+1.97%) |
Apr 21, 2020 | 25.39 | 26.20 | 25.20 | 25.94 | 289,940 | -0.13(-0.48%) |
Apr 20, 2020 | 25.99 | 26.57 | 25.77 | 26.07 | 277,394 | -0.52(-1.96%) |
Apr 17, 2020 | 26.64 | 27.19 | 26.53 | 26.59 | 322,570 | +0.69(+2.68%) |
Apr 16, 2020 | 25.82 | 26.21 | 25.09 | 25.89 | 332,465 | +0.05(+0.19%) |
Apr 15, 2020 | 26.28 | 26.70 | 25.33 | 25.84 | 297,221 | -1.66(-6.04%) |
Apr 14, 2020 | 27.50 | 27.84 | 27.26 | 27.50 | 229,726 | +0.81(+3.04%) |
Apr 13, 2020 | 27.68 | 27.85 | 26.59 | 26.69 | 309,349 | -1.34(-4.78%) |
Apr 09, 2020 | 27.33 | 28.14 | 26.73 | 28.04 | 342,569 | +1.40(+5.25%) |
Apr 08, 2020 | 26.20 | 26.82 | 25.55 | 26.64 | 303,851 | +0.88(+3.41%) |
Apr 07, 2020 | 26.35 | 26.81 | 25.61 | 25.76 | 335,433 | +0.11(+0.41%) |
Apr 06, 2020 | 24.94 | 25.74 | 24.43 | 25.65 | 614,016 | +1.74(+7.26%) |
Apr 03, 2020 | 24.28 | 24.59 | 23.19 | 23.91 | 400,907 | -0.60(-2.44%) |
Apr 02, 2020 | 24.07 | 25.38 | 23.79 | 24.51 | 579,337 | +0.11(+0.43%) |
Apr 01, 2020 | 25.22 | 25.57 | 24.05 | 24.41 | 509,979 | -1.92(-7.29%) |
Mar 31, 2020 | 26.34 | 26.98 | 25.75 | 26.33 | 519,456 | -0.29(-1.09%) |
Mar 30, 2020 | 25.87 | 26.85 | 25.48 | 26.62 | 362,143 | +0.91(+3.53%) |
Mar 27, 2020 | 26.30 | 27.21 | 25.54 | 25.71 | 512,817 | -1.42(-5.23%) |
Mar 26, 2020 | 24.77 | 27.41 | 24.38 | 27.13 | 678,366 | +2.61(+10.63%) |
Mar 25, 2020 | 24.26 | 25.89 | 23.71 | 24.52 | 698,923 | +0.25(+1.03%) |
Mar 24, 2020 | 24.07 | 25.75 | 23.61 | 24.27 | 734,702 | +1.17(+5.05%) |
Mar 23, 2020 | 24.91 | 25.05 | 22.51 | 23.10 | 722,020 | -1.73(-6.96%) |
Mar 20, 2020 | 26.41 | 27.23 | 24.47 | 24.83 | 866,888 | -1.36(-5.20%) |
Mar 19, 2020 | 24.39 | 26.83 | 24.16 | 26.19 | 682,927 | +1.80(+7.40%) |
Mar 18, 2020 | 25.19 | 25.53 | 22.71 | 24.39 | 498,496 | -2.53(-9.39%) |
Mar 17, 2020 | 25.66 | 27.57 | 25.22 | 26.92 | 808,570 | +1.53(+6.05%) |
Mar 16, 2020 | 26.78 | 27.16 | 24.84 | 25.38 | 653,620 | -2.36(-8.50%) |
Mar 13, 2020 | 26.12 | 27.74 | 25.51 | 27.74 | 1,248,163 | +2.58(+10.25%) |
Mar 12, 2020 | 25.60 | 27.02 | 24.08 | 25.16 | 645,529 | -2.18(-7.99%) |
Mar 11, 2020 | 27.39 | 28.51 | 27.06 | 27.34 | 517,947 | -0.57(-2.03%) |
Mar 10, 2020 | 29.52 | 29.80 | 27.30 | 27.91 | 625,275 | -0.92(-3.20%) |
Mar 09, 2020 | 29.10 | 29.41 | 27.65 | 28.84 | 912,759 | -2.11(-6.81%) |
Mar 06, 2020 | 28.85 | 31.16 | 28.65 | 30.94 | 831,381 | +1.13(+3.78%) |
Mar 05, 2020 | 29.30 | 29.99 | 29.16 | 29.82 | 891,390 | -0.17(-0.58%) |
Mar 04, 2020 | 29.68 | 30.04 | 28.73 | 29.99 | 633,772 | +0.52(+1.76%) |
Mar 03, 2020 | 29.47 | 30.98 | 29.03 | 29.47 | 576,039 | +0.28(+0.96%) |
Mar 02, 2020 | 28.05 | 29.24 | 27.68 | 29.19 | 751,260 | +1.29(+4.62%) |
Feb 28, 2020 | 28.13 | 28.57 | 27.20 | 27.90 | 713,310 | -1.19(-4.10%) |
Feb 27, 2020 | 28.41 | 30.67 | 27.60 | 29.09 | 985,549 | -0.51(-1.72%) |
Feb 26, 2020 | 29.89 | 30.02 | 29.50 | 29.60 | 540,123 | -0.14(-0.49%) |
Feb 25, 2020 | 30.56 | 30.56 | 29.61 | 29.75 | 390,929 | -0.75(-2.46%) |
Feb 24, 2020 | 30.80 | 31.02 | 30.14 | 30.50 | 375,913 | -1.40(-4.37%) |
Feb 21, 2020 | 31.66 | 32.14 | 31.45 | 31.89 | 260,462 | +0.17(+0.55%) |
Feb 20, 2020 | 31.69 | 32.10 | 31.34 | 31.72 | 280,037 | -0.12(-0.39%) |
Feb 19, 2020 | 31.75 | 32.07 | 31.42 | 31.85 | 377,000 | +0.15(+0.49%) |
Feb 18, 2020 | 31.88 | 32.02 | 31.52 | 31.69 | 330,327 | -0.32(-0.99%) |
Feb 14, 2020 | 32.21 | 32.52 | 31.81 | 32.01 | 344,130 | -0.29(-0.89%) |
Feb 13, 2020 | 31.71 | 32.74 | 31.69 | 32.30 | 263,993 | +0.38(+1.18%) |
Feb 12, 2020 | 32.33 | 32.57 | 31.69 | 31.92 | 468,752 | -0.40(-1.25%) |
Feb 11, 2020 | 32.28 | 32.62 | 32.08 | 32.33 | 330,043 | +0.30(+0.93%) |
Feb 10, 2020 | 31.09 | 32.09 | 30.98 | 32.03 | 304,209 | +0.84(+2.68%) |
Feb 07, 2020 | 31.26 | 31.39 | 30.48 | 31.19 | 395,059 | -0.32(-1.01%) |
Feb 06, 2020 | 31.94 | 31.94 | 31.36 | 31.51 | 292,679 | -0.42(-1.33%) |
Feb 05, 2020 | 31.75 | 32.18 | 31.35 | 31.93 | 278,364 | +0.64(+2.06%) |
Feb 04, 2020 | 31.89 | 32.10 | 31.28 | 31.29 | 249,202 | -0.08(-0.25%) |