Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.20 | 28.07 | 26.67 | 28.07 | 268,565 | +0.14(+0.50%) |
Apr 29, 2020 | 27.96 | 28.49 | 27.27 | 27.93 | 218,106 | +1.07(+4.00%) |
Apr 28, 2020 | 27.11 | 27.39 | 26.36 | 26.85 | 168,491 | +0.48(+1.80%) |
Apr 27, 2020 | 26.26 | 27.00 | 26.24 | 26.38 | 188,228 | +0.37(+1.42%) |
Apr 24, 2020 | 26.41 | 26.61 | 25.67 | 26.01 | 152,089 | +0.15(+0.58%) |
Apr 23, 2020 | 26.06 | 26.63 | 24.69 | 25.86 | 263,009 | +0.85(+3.42%) |
Apr 22, 2020 | 25.15 | 25.89 | 24.05 | 25.00 | 242,754 | +0.48(+1.94%) |
Apr 21, 2020 | 24.26 | 24.94 | 24.04 | 24.53 | 110,478 | -0.33(-1.31%) |
Apr 20, 2020 | 25.10 | 25.55 | 24.32 | 24.85 | 125,802 | -0.93(-3.62%) |
Apr 17, 2020 | 24.67 | 25.92 | 24.57 | 25.79 | 192,722 | +1.66(+6.86%) |
Apr 16, 2020 | 24.19 | 24.97 | 23.17 | 24.13 | 167,415 | -0.30(-1.23%) |
Apr 15, 2020 | 24.11 | 25.15 | 24.11 | 24.43 | 198,297 | -0.49(-1.98%) |
Apr 14, 2020 | 25.82 | 26.55 | 24.61 | 24.93 | 133,962 | -0.33(-1.29%) |
Apr 13, 2020 | 25.53 | 25.72 | 24.53 | 25.25 | 107,807 | -0.58(-2.25%) |
Apr 09, 2020 | 25.30 | 26.23 | 25.06 | 25.83 | 137,448 | +1.40(+5.73%) |
Apr 08, 2020 | 23.73 | 24.81 | 22.94 | 24.43 | 142,948 | +2.00(+8.92%) |
Apr 07, 2020 | 23.44 | 23.82 | 22.24 | 22.43 | 217,470 | +0.01(+0.04%) |
Apr 06, 2020 | 21.74 | 22.69 | 21.41 | 22.42 | 117,528 | +1.67(+8.02%) |
Apr 03, 2020 | 21.25 | 22.10 | 20.14 | 20.76 | 123,147 | -0.79(-3.68%) |
Apr 02, 2020 | 21.09 | 22.03 | 20.88 | 21.55 | 149,049 | -0.04(-0.20%) |
Apr 01, 2020 | 22.48 | 23.33 | 21.15 | 21.59 | 170,492 | -1.90(-8.10%) |
Mar 31, 2020 | 23.10 | 24.29 | 22.80 | 23.50 | 330,672 | +0.04(+0.19%) |
Mar 30, 2020 | 23.64 | 23.70 | 21.67 | 23.45 | 206,113 | +0.36(+1.56%) |
Mar 27, 2020 | 23.07 | 24.59 | 22.98 | 23.09 | 133,929 | -0.89(-3.71%) |
Mar 26, 2020 | 22.93 | 24.58 | 22.93 | 23.98 | 189,710 | +1.06(+4.61%) |
Mar 25, 2020 | 22.48 | 23.37 | 21.33 | 22.93 | 387,878 | +0.60(+2.68%) |
Mar 24, 2020 | 21.21 | 22.57 | 20.91 | 22.33 | 164,744 | +2.18(+10.80%) |
Mar 23, 2020 | 20.48 | 20.71 | 19.38 | 20.15 | 388,381 | -0.48(-2.31%) |
Mar 20, 2020 | 20.69 | 22.43 | 20.15 | 20.63 | 308,492 | +0.07(+0.34%) |
Mar 19, 2020 | 18.60 | 21.83 | 18.10 | 20.56 | 321,088 | +1.79(+9.53%) |
Mar 18, 2020 | 20.15 | 20.15 | 17.85 | 18.77 | 247,261 | -2.85(-13.20%) |
Mar 17, 2020 | 23.33 | 23.67 | 20.43 | 21.62 | 241,600 | -1.31(-5.72%) |
Mar 16, 2020 | 26.48 | 26.85 | 22.31 | 22.93 | 232,351 | -6.25(-21.41%) |
Mar 13, 2020 | 26.07 | 29.25 | 25.90 | 29.18 | 229,723 | +4.08(+16.25%) |
Mar 12, 2020 | 26.54 | 27.35 | 24.73 | 25.10 | 194,257 | -3.42(-11.98%) |
Mar 11, 2020 | 29.18 | 29.69 | 27.94 | 28.52 | 170,408 | -1.33(-4.44%) |
Mar 10, 2020 | 30.64 | 30.81 | 28.60 | 29.84 | 309,085 | -0.30(-0.98%) |
Mar 09, 2020 | 30.92 | 31.47 | 29.96 | 30.14 | 167,987 | -2.89(-8.74%) |
Mar 06, 2020 | 32.54 | 33.23 | 32.10 | 33.03 | 193,260 | -0.34(-1.02%) |
Mar 05, 2020 | 32.90 | 33.58 | 32.74 | 33.37 | 247,083 | -0.21(-0.62%) |
Mar 04, 2020 | 32.81 | 33.66 | 32.54 | 33.58 | 85,771 | +1.19(+3.66%) |
Mar 03, 2020 | 33.40 | 33.71 | 31.82 | 32.39 | 167,842 | -1.04(-3.10%) |
Mar 02, 2020 | 31.65 | 33.44 | 31.03 | 33.43 | 178,559 | +1.88(+5.97%) |
Feb 28, 2020 | 31.81 | 32.16 | 31.20 | 31.54 | 370,349 | -0.65(-2.03%) |
Feb 27, 2020 | 32.98 | 33.38 | 32.09 | 32.20 | 229,148 | -1.33(-3.95%) |
Feb 26, 2020 | 34.70 | 34.70 | 33.41 | 33.52 | 134,160 | -0.84(-2.44%) |
Feb 25, 2020 | 34.83 | 35.06 | 34.16 | 34.36 | 335,829 | -0.50(-1.43%) |
Feb 24, 2020 | 34.66 | 35.08 | 34.53 | 34.86 | 96,808 | -0.28(-0.79%) |
Feb 21, 2020 | 34.94 | 35.14 | 34.74 | 35.14 | 170,895 | +0.17(+0.50%) |
Feb 20, 2020 | 34.74 | 35.10 | 34.74 | 34.96 | 81,925 | -0.03(-0.07%) |
Feb 19, 2020 | 35.01 | 35.11 | 34.85 | 34.99 | 95,156 | +0.08(+0.22%) |
Feb 18, 2020 | 35.35 | 35.40 | 34.88 | 34.91 | 159,655 | -0.43(-1.21%) |
Feb 14, 2020 | 35.24 | 35.39 | 35.08 | 35.34 | 94,279 | +0.05(+0.15%) |
Feb 13, 2020 | 35.44 | 35.70 | 34.85 | 35.28 | 123,177 | -0.24(-0.69%) |
Feb 12, 2020 | 35.20 | 35.84 | 35.20 | 35.53 | 246,488 | +0.86(+2.49%) |
Feb 11, 2020 | 34.42 | 34.78 | 34.32 | 34.67 | 160,794 | +0.31(+0.89%) |
Feb 10, 2020 | 34.79 | 34.95 | 34.26 | 34.36 | 148,977 | -0.31(-0.88%) |
Feb 07, 2020 | 35.56 | 35.81 | 34.51 | 34.67 | 307,267 | -0.91(-2.55%) |
Feb 06, 2020 | 36.71 | 37.09 | 35.02 | 35.57 | 526,896 | -2.07(-5.49%) |
Feb 05, 2020 | 37.05 | 37.87 | 36.85 | 37.64 | 198,382 | +0.84(+2.27%) |
Feb 04, 2020 | 37.23 | 37.45 | 36.72 | 36.80 | 139,824 | -0.17(-0.45%) |