Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.82 | 28.90 | 27.06 | 27.28 | 158,068 | -2.13(-7.23%) |
Apr 29, 2020 | 29.37 | 30.43 | 28.25 | 29.41 | 220,173 | +0.68(+2.37%) |
Apr 28, 2020 | 28.73 | 28.80 | 27.50 | 28.73 | 180,520 | +0.62(+2.21%) |
Apr 27, 2020 | 25.93 | 28.24 | 25.93 | 28.11 | 121,924 | +2.28(+8.82%) |
Apr 24, 2020 | 26.58 | 26.58 | 25.48 | 25.83 | 72,572 | -0.61(-2.32%) |
Apr 23, 2020 | 25.76 | 26.89 | 25.66 | 26.44 | 140,174 | +0.73(+2.83%) |
Apr 22, 2020 | 25.50 | 25.98 | 24.95 | 25.71 | 102,671 | +0.60(+2.40%) |
Apr 21, 2020 | 25.88 | 26.08 | 24.77 | 25.11 | 101,783 | -1.55(-5.82%) |
Apr 20, 2020 | 27.40 | 27.47 | 25.95 | 26.66 | 158,064 | -1.59(-5.63%) |
Apr 17, 2020 | 27.31 | 28.50 | 26.83 | 28.25 | 106,614 | +1.62(+6.08%) |
Apr 16, 2020 | 25.89 | 26.69 | 25.48 | 26.63 | 132,927 | +0.91(+3.54%) |
Apr 15, 2020 | 25.87 | 26.45 | 25.45 | 25.72 | 90,699 | -1.05(-3.93%) |
Apr 14, 2020 | 26.22 | 27.04 | 25.93 | 26.78 | 99,456 | +0.98(+3.79%) |
Apr 13, 2020 | 26.04 | 26.04 | 24.95 | 25.80 | 65,229 | -0.51(-1.93%) |
Apr 09, 2020 | 24.90 | 26.54 | 24.62 | 26.31 | 132,510 | +1.59(+6.43%) |
Apr 08, 2020 | 24.15 | 25.02 | 23.71 | 24.72 | 162,552 | +1.03(+4.37%) |
Apr 07, 2020 | 23.62 | 24.09 | 23.25 | 23.68 | 100,036 | +0.43(+1.85%) |
Apr 06, 2020 | 22.56 | 23.40 | 22.11 | 23.25 | 178,952 | +1.34(+6.12%) |
Apr 03, 2020 | 22.09 | 22.68 | 20.96 | 21.91 | 119,771 | -0.22(-1.00%) |
Apr 02, 2020 | 22.16 | 22.96 | 21.61 | 22.13 | 171,179 | -0.39(-1.74%) |
Apr 01, 2020 | 23.18 | 23.41 | 22.02 | 22.52 | 108,735 | -1.34(-5.62%) |
Mar 31, 2020 | 23.56 | 24.72 | 23.14 | 23.86 | 174,406 | +0.37(+1.59%) |
Mar 30, 2020 | 21.78 | 23.49 | 21.73 | 23.49 | 179,545 | +1.75(+8.06%) |
Mar 27, 2020 | 22.56 | 22.80 | 21.54 | 21.74 | 121,859 | -1.46(-6.28%) |
Mar 26, 2020 | 21.91 | 23.57 | 20.90 | 23.19 | 150,332 | +1.30(+5.95%) |
Mar 25, 2020 | 21.94 | 23.18 | 20.67 | 21.89 | 179,813 | -0.18(-0.82%) |
Mar 24, 2020 | 20.40 | 23.18 | 20.40 | 22.07 | 166,803 | +1.93(+9.61%) |
Mar 23, 2020 | 20.21 | 21.39 | 17.97 | 20.14 | 230,386 | -0.34(-1.68%) |
Mar 20, 2020 | 22.69 | 23.36 | 20.32 | 20.48 | 249,044 | -2.19(-9.67%) |
Mar 19, 2020 | 23.98 | 24.34 | 21.54 | 22.68 | 216,891 | -1.35(-5.62%) |
Mar 18, 2020 | 23.10 | 24.88 | 22.19 | 24.03 | 193,144 | -0.27(-1.10%) |
Mar 17, 2020 | 21.23 | 24.55 | 20.78 | 24.30 | 213,018 | +3.15(+14.90%) |
Mar 16, 2020 | 23.37 | 23.41 | 20.97 | 21.15 | 205,608 | -2.27(-9.69%) |
Mar 13, 2020 | 21.49 | 23.55 | 21.07 | 23.41 | 310,026 | +2.94(+14.36%) |
Mar 12, 2020 | 24.03 | 24.34 | 20.34 | 20.47 | 232,574 | -4.52(-18.08%) |
Mar 11, 2020 | 25.37 | 25.89 | 24.40 | 24.99 | 202,728 | -0.80(-3.12%) |
Mar 10, 2020 | 25.68 | 26.01 | 24.50 | 25.80 | 296,048 | +0.37(+1.47%) |
Mar 09, 2020 | 25.98 | 26.61 | 25.22 | 25.43 | 181,860 | -1.39(-5.18%) |
Mar 06, 2020 | 27.08 | 27.97 | 26.24 | 26.81 | 153,916 | -0.80(-2.91%) |
Mar 05, 2020 | 28.01 | 28.41 | 27.10 | 27.62 | 114,966 | -0.72(-2.53%) |
Mar 04, 2020 | 27.91 | 28.41 | 27.79 | 28.34 | 64,196 | +0.66(+2.39%) |
Mar 03, 2020 | 27.98 | 27.98 | 27.12 | 27.68 | 108,466 | -0.12(-0.45%) |
Mar 02, 2020 | 27.18 | 27.93 | 26.85 | 27.80 | 152,755 | +0.60(+2.20%) |
Feb 28, 2020 | 27.76 | 27.98 | 26.73 | 27.20 | 212,998 | -1.18(-4.15%) |
Feb 27, 2020 | 27.88 | 28.39 | 26.44 | 28.38 | 245,791 | +0.23(+0.83%) |
Feb 26, 2020 | 28.46 | 28.75 | 28.02 | 28.15 | 102,273 | -0.28(-0.97%) |
Feb 25, 2020 | 28.54 | 29.03 | 28.17 | 28.42 | 173,679 | -0.26(-0.90%) |
Feb 24, 2020 | 28.44 | 28.87 | 28.12 | 28.68 | 144,336 | -0.32(-1.09%) |
Feb 21, 2020 | 29.32 | 29.32 | 28.73 | 29.00 | 89,788 | -0.34(-1.17%) |
Feb 20, 2020 | 29.29 | 29.59 | 29.10 | 29.34 | 123,937 | +0.09(+0.29%) |
Feb 19, 2020 | 28.98 | 29.43 | 28.62 | 29.25 | 145,230 | +0.35(+1.22%) |
Feb 18, 2020 | 28.72 | 29.01 | 28.52 | 28.90 | 95,582 | +0.16(+0.56%) |
Feb 14, 2020 | 28.46 | 28.89 | 28.38 | 28.74 | 78,996 | +0.26(+0.90%) |
Feb 13, 2020 | 28.82 | 29.42 | 28.35 | 28.48 | 109,343 | -0.39(-1.36%) |
Feb 12, 2020 | 28.03 | 29.01 | 28.00 | 28.87 | 258,775 | +0.91(+3.24%) |
Feb 11, 2020 | 27.18 | 28.06 | 27.18 | 27.97 | 123,469 | +0.77(+2.83%) |
Feb 10, 2020 | 27.97 | 28.99 | 26.87 | 27.20 | 387,631 | -0.76(-2.71%) |
Feb 07, 2020 | 26.86 | 30.90 | 26.73 | 27.96 | 1,003,387 | -6.78(-19.51%) |
Feb 06, 2020 | 35.03 | 35.96 | 34.29 | 34.73 | 86,604 | -0.24(-0.68%) |
Feb 05, 2020 | 34.69 | 35.05 | 34.60 | 34.97 | 104,446 | +0.47(+1.36%) |
Feb 04, 2020 | 34.41 | 34.95 | 34.22 | 34.50 | 96,127 | +0.30(+0.86%) |