Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.97 | 28.55 | 27.39 | 27.76 | 81,452 | -1.37(-4.70%) |
Apr 29, 2020 | 29.06 | 29.96 | 27.00 | 29.12 | 104,375 | +1.42(+5.13%) |
Apr 28, 2020 | 28.21 | 28.30 | 27.33 | 27.70 | 66,086 | +0.47(+1.74%) |
Apr 27, 2020 | 25.60 | 27.96 | 25.56 | 27.23 | 110,451 | +2.18(+8.71%) |
Apr 24, 2020 | 24.82 | 25.40 | 24.39 | 25.05 | 48,683 | +0.32(+1.30%) |
Apr 23, 2020 | 25.22 | 25.80 | 24.44 | 24.73 | 65,451 | -0.06(-0.23%) |
Apr 22, 2020 | 24.57 | 24.94 | 24.33 | 24.78 | 98,623 | +0.95(+4.00%) |
Apr 21, 2020 | 22.68 | 24.64 | 22.12 | 23.83 | 108,226 | -0.54(-2.21%) |
Apr 20, 2020 | 25.10 | 25.70 | 24.36 | 24.37 | 113,620 | -1.65(-6.35%) |
Apr 17, 2020 | 24.70 | 26.15 | 24.70 | 26.02 | 130,070 | +2.21(+9.29%) |
Apr 16, 2020 | 24.89 | 25.27 | 22.98 | 23.81 | 89,764 | -1.13(-4.55%) |
Apr 15, 2020 | 25.55 | 25.97 | 24.87 | 24.94 | 60,634 | -1.97(-7.30%) |
Apr 14, 2020 | 28.64 | 28.64 | 26.51 | 26.91 | 73,939 | -0.76(-2.73%) |
Apr 13, 2020 | 28.97 | 28.97 | 27.27 | 27.67 | 72,397 | -1.65(-5.64%) |
Apr 09, 2020 | 27.19 | 29.32 | 26.78 | 29.32 | 78,846 | +2.73(+10.27%) |
Apr 08, 2020 | 26.75 | 27.31 | 26.05 | 26.59 | 72,523 | +0.60(+2.29%) |
Apr 07, 2020 | 27.51 | 28.13 | 25.40 | 25.99 | 106,713 | -0.87(-3.24%) |
Apr 06, 2020 | 25.25 | 27.04 | 25.25 | 26.86 | 117,043 | +2.71(+11.23%) |
Apr 03, 2020 | 25.03 | 25.42 | 23.48 | 24.15 | 69,004 | -1.29(-5.09%) |
Apr 02, 2020 | 24.95 | 25.86 | 24.57 | 25.45 | 60,476 | +0.35(+1.39%) |
Apr 01, 2020 | 25.58 | 25.58 | 24.26 | 25.10 | 136,223 | -1.72(-6.41%) |
Mar 31, 2020 | 25.97 | 26.92 | 25.27 | 26.82 | 159,749 | +0.40(+1.50%) |
Mar 30, 2020 | 25.69 | 26.42 | 24.94 | 26.42 | 64,408 | +1.27(+5.03%) |
Mar 27, 2020 | 25.18 | 26.45 | 24.83 | 25.15 | 81,386 | -1.11(-4.24%) |
Mar 26, 2020 | 24.49 | 26.42 | 22.80 | 26.27 | 82,685 | +2.05(+8.47%) |
Mar 25, 2020 | 25.11 | 27.18 | 23.18 | 24.22 | 126,181 | -1.46(-5.67%) |
Mar 24, 2020 | 24.57 | 25.67 | 23.08 | 25.67 | 119,648 | +2.35(+10.09%) |
Mar 23, 2020 | 24.12 | 25.29 | 21.51 | 23.32 | 113,462 | -0.71(-2.95%) |
Mar 20, 2020 | 24.20 | 25.12 | 23.20 | 24.03 | 185,739 | -0.50(-2.04%) |
Mar 19, 2020 | 20.98 | 25.15 | 20.98 | 24.53 | 112,698 | +3.53(+16.83%) |
Mar 18, 2020 | 24.35 | 25.51 | 21.00 | 21.00 | 92,567 | -4.51(-17.67%) |
Mar 17, 2020 | 22.62 | 25.50 | 21.27 | 25.50 | 124,556 | +3.15(+14.07%) |
Mar 16, 2020 | 22.37 | 24.47 | 22.35 | 22.36 | 87,831 | -3.51(-13.56%) |
Mar 13, 2020 | 24.53 | 25.86 | 23.95 | 25.86 | 87,525 | +2.05(+8.61%) |
Mar 12, 2020 | 24.84 | 25.95 | 23.53 | 23.81 | 80,419 | -2.81(-10.54%) |
Mar 11, 2020 | 27.69 | 28.00 | 26.44 | 26.62 | 78,453 | -1.92(-6.72%) |
Mar 10, 2020 | 28.50 | 28.71 | 27.27 | 28.54 | 71,701 | +0.90(+3.25%) |
Mar 09, 2020 | 28.67 | 29.89 | 26.68 | 27.64 | 84,580 | -2.91(-9.53%) |
Mar 06, 2020 | 29.97 | 33.22 | 29.72 | 30.55 | 72,285 | -0.50(-1.61%) |
Mar 05, 2020 | 31.90 | 32.05 | 30.59 | 31.05 | 62,640 | -1.67(-5.11%) |
Mar 04, 2020 | 32.53 | 32.76 | 31.83 | 32.72 | 69,596 | +0.52(+1.61%) |
Mar 03, 2020 | 33.63 | 33.98 | 31.98 | 32.20 | 63,288 | -1.22(-3.65%) |
Mar 02, 2020 | 31.68 | 33.55 | 31.25 | 33.42 | 78,288 | +2.01(+6.41%) |
Feb 28, 2020 | 31.20 | 33.45 | 30.81 | 31.41 | 103,400 | -1.44(-4.37%) |
Feb 27, 2020 | 33.65 | 34.44 | 32.66 | 32.84 | 64,709 | -1.33(-3.90%) |
Feb 26, 2020 | 34.50 | 34.71 | 34.11 | 34.18 | 44,914 | -0.21(-0.60%) |
Feb 25, 2020 | 35.49 | 35.49 | 34.10 | 34.38 | 53,396 | -1.16(-3.27%) |
Feb 24, 2020 | 35.93 | 35.93 | 35.32 | 35.55 | 54,214 | -1.07(-2.92%) |
Feb 21, 2020 | 36.69 | 36.76 | 36.24 | 36.61 | 44,450 | -0.07(-0.18%) |
Feb 20, 2020 | 36.22 | 36.70 | 36.22 | 36.68 | 29,164 | +0.28(+0.78%) |
Feb 19, 2020 | 36.30 | 36.50 | 36.17 | 36.40 | 20,759 | +0.11(+0.31%) |
Feb 18, 2020 | 36.49 | 36.49 | 36.14 | 36.28 | 32,580 | -0.29(-0.80%) |
Feb 14, 2020 | 36.81 | 36.81 | 36.48 | 36.58 | 34,290 | -0.25(-0.67%) |
Feb 13, 2020 | 36.53 | 36.83 | 36.53 | 36.82 | 19,320 | +0.19(+0.52%) |
Feb 12, 2020 | 36.73 | 36.75 | 36.32 | 36.63 | 41,901 | +0.24(+0.65%) |
Feb 11, 2020 | 36.50 | 36.93 | 36.38 | 36.40 | 32,366 | +0.07(+0.18%) |
Feb 10, 2020 | 36.11 | 36.38 | 36.02 | 36.33 | 27,692 | +0.22(+0.60%) |
Feb 07, 2020 | 36.27 | 36.27 | 35.91 | 36.11 | 34,078 | -0.24(-0.65%) |
Feb 06, 2020 | 36.88 | 37.04 | 36.33 | 36.35 | 48,225 | -0.45(-1.23%) |
Feb 05, 2020 | 36.41 | 36.87 | 36.34 | 36.80 | 51,881 | +0.69(+1.91%) |
Feb 04, 2020 | 36.19 | 36.37 | 36.08 | 36.11 | 156,235 | +0.24(+0.66%) |