Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.67 | 28.67 | 27.72 | 28.14 | 359,104 | -0.82(-2.84%) |
Apr 29, 2020 | 29.47 | 29.73 | 28.68 | 28.96 | 399,895 | +0.34(+1.20%) |
Apr 28, 2020 | 28.88 | 29.35 | 28.54 | 28.62 | 241,923 | +0.25(+0.90%) |
Apr 27, 2020 | 27.64 | 28.86 | 27.57 | 28.36 | 219,051 | +1.07(+3.91%) |
Apr 24, 2020 | 27.35 | 27.64 | 27.06 | 27.30 | 163,727 | -0.08(-0.29%) |
Apr 23, 2020 | 27.47 | 28.15 | 27.26 | 27.37 | 233,021 | -0.06(-0.21%) |
Apr 22, 2020 | 27.35 | 27.74 | 26.87 | 27.43 | 197,753 | +0.68(+2.52%) |
Apr 21, 2020 | 26.33 | 27.18 | 25.85 | 26.76 | 262,302 | -0.14(-0.51%) |
Apr 20, 2020 | 26.93 | 27.25 | 26.46 | 26.89 | 196,418 | -0.48(-1.75%) |
Apr 17, 2020 | 27.19 | 27.55 | 26.97 | 27.37 | 194,368 | +0.93(+3.52%) |
Apr 16, 2020 | 26.75 | 27.04 | 25.53 | 26.44 | 352,043 | -0.05(-0.18%) |
Apr 15, 2020 | 26.20 | 26.80 | 25.62 | 26.49 | 363,710 | -0.38(-1.42%) |
Apr 14, 2020 | 27.29 | 28.14 | 25.48 | 26.88 | 448,413 | -1.69(-5.93%) |
Apr 13, 2020 | 28.91 | 29.08 | 27.98 | 28.57 | 330,032 | -0.45(-1.55%) |
Apr 09, 2020 | 28.19 | 29.13 | 27.89 | 29.02 | 276,385 | +1.35(+4.88%) |
Apr 08, 2020 | 27.20 | 28.32 | 27.12 | 27.67 | 251,835 | +0.79(+2.95%) |
Apr 07, 2020 | 27.96 | 28.20 | 26.44 | 26.88 | 403,742 | -0.67(-2.42%) |
Apr 06, 2020 | 26.19 | 27.93 | 25.57 | 27.54 | 448,760 | +2.08(+8.15%) |
Apr 03, 2020 | 26.03 | 26.55 | 24.37 | 25.47 | 383,323 | -0.74(-2.84%) |
Apr 02, 2020 | 25.25 | 26.45 | 24.79 | 26.21 | 277,533 | +0.83(+3.28%) |
Apr 01, 2020 | 27.12 | 27.83 | 25.06 | 25.38 | 400,655 | -2.59(-9.28%) |
Mar 31, 2020 | 26.53 | 28.38 | 26.48 | 27.97 | 372,775 | +1.09(+4.04%) |
Mar 30, 2020 | 26.21 | 27.05 | 26.16 | 26.89 | 281,372 | +0.94(+3.62%) |
Mar 27, 2020 | 25.72 | 26.90 | 25.26 | 25.95 | 378,727 | -0.32(-1.23%) |
Mar 26, 2020 | 23.62 | 26.56 | 23.58 | 26.27 | 372,683 | +2.73(+11.61%) |
Mar 25, 2020 | 25.97 | 26.31 | 22.06 | 23.54 | 381,350 | -2.52(-9.66%) |
Mar 24, 2020 | 25.41 | 26.13 | 24.21 | 26.05 | 565,263 | +1.65(+6.78%) |
Mar 23, 2020 | 22.72 | 24.57 | 22.55 | 24.40 | 470,500 | +2.07(+9.25%) |
Mar 20, 2020 | 21.87 | 23.80 | 21.57 | 22.33 | 526,827 | +0.41(+1.88%) |
Mar 19, 2020 | 21.88 | 23.71 | 20.50 | 21.92 | 500,785 | +0.08(+0.36%) |
Mar 18, 2020 | 23.02 | 24.14 | 21.54 | 21.84 | 434,740 | -2.10(-8.75%) |
Mar 17, 2020 | 21.75 | 24.23 | 21.44 | 23.94 | 872,936 | +1.91(+8.67%) |
Mar 16, 2020 | 23.03 | 24.37 | 21.73 | 22.03 | 675,525 | -1.27(-5.46%) |
Mar 13, 2020 | 23.90 | 24.21 | 21.48 | 23.30 | 573,606 | +0.38(+1.67%) |
Mar 12, 2020 | 23.02 | 25.15 | 21.82 | 22.92 | 581,428 | -1.21(-5.01%) |
Mar 11, 2020 | 25.74 | 25.92 | 23.59 | 24.13 | 315,669 | -2.06(-7.85%) |
Mar 10, 2020 | 26.72 | 26.83 | 23.86 | 26.18 | 368,944 | +0.00(+0.00%) |
Mar 09, 2020 | 25.13 | 26.42 | 23.67 | 26.18 | 298,210 | -0.19(-0.70%) |
Mar 06, 2020 | 26.10 | 26.80 | 25.75 | 26.37 | 308,394 | -0.16(-0.59%) |
Mar 05, 2020 | 26.16 | 26.80 | 25.90 | 26.52 | 346,804 | -0.17(-0.62%) |
Mar 04, 2020 | 27.21 | 27.29 | 25.96 | 26.69 | 348,826 | +0.18(+0.66%) |
Mar 03, 2020 | 27.17 | 28.07 | 25.54 | 26.51 | 526,969 | -0.43(-1.59%) |
Mar 02, 2020 | 22.16 | 27.25 | 22.16 | 26.94 | 827,067 | +4.53(+20.21%) |
Feb 28, 2020 | 20.81 | 22.44 | 20.59 | 22.41 | 598,105 | +1.25(+5.89%) |
Feb 27, 2020 | 22.12 | 22.42 | 21.13 | 21.17 | 497,799 | -1.37(-6.09%) |
Feb 26, 2020 | 22.52 | 23.64 | 22.39 | 22.54 | 272,889 | +0.17(+0.74%) |
Feb 25, 2020 | 23.13 | 23.19 | 22.35 | 22.37 | 594,948 | -0.74(-3.20%) |
Feb 24, 2020 | 22.40 | 23.17 | 22.40 | 23.11 | 179,597 | +0.06(+0.25%) |
Feb 21, 2020 | 23.13 | 23.13 | 22.64 | 23.06 | 161,281 | -0.09(-0.38%) |
Feb 20, 2020 | 22.58 | 23.25 | 22.58 | 23.14 | 96,385 | +0.59(+2.63%) |
Feb 19, 2020 | 23.10 | 23.15 | 22.35 | 22.55 | 374,712 | -0.56(-2.40%) |
Feb 18, 2020 | 23.08 | 23.50 | 22.90 | 23.11 | 167,000 | -0.03(-0.13%) |
Feb 14, 2020 | 23.25 | 23.46 | 22.99 | 23.13 | 100,300 | -0.09(-0.38%) |
Feb 13, 2020 | 23.05 | 23.50 | 22.91 | 23.22 | 137,605 | +0.09(+0.38%) |
Feb 12, 2020 | 23.64 | 23.74 | 23.02 | 23.13 | 243,669 | -0.48(-2.02%) |
Feb 11, 2020 | 23.67 | 24.02 | 23.24 | 23.61 | 266,577 | +1.03(+4.57%) |
Feb 10, 2020 | 22.89 | 23.13 | 22.50 | 22.58 | 163,582 | -0.43(-1.86%) |
Feb 07, 2020 | 23.27 | 23.48 | 22.81 | 23.01 | 229,858 | -0.36(-1.54%) |
Feb 06, 2020 | 23.29 | 23.64 | 23.00 | 23.37 | 193,916 | +0.24(+1.05%) |
Feb 05, 2020 | 22.76 | 23.22 | 22.55 | 23.12 | 159,569 | +0.57(+2.50%) |
Feb 04, 2020 | 23.07 | 23.25 | 22.54 | 22.56 | 134,388 | -0.28(-1.24%) |