Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.19 | 27.59 | 26.22 | 26.51 | 52,026 | -1.41(-5.05%) |
Apr 29, 2020 | 27.54 | 29.08 | 26.68 | 27.92 | 89,798 | +1.34(+5.03%) |
Apr 28, 2020 | 27.05 | 27.27 | 26.40 | 26.58 | 67,354 | +0.30(+1.15%) |
Apr 27, 2020 | 25.20 | 26.60 | 25.20 | 26.27 | 60,026 | +1.52(+6.16%) |
Apr 24, 2020 | 24.63 | 24.99 | 24.32 | 24.75 | 41,275 | +0.11(+0.43%) |
Apr 23, 2020 | 24.28 | 25.05 | 24.09 | 24.64 | 49,733 | +0.39(+1.62%) |
Apr 22, 2020 | 24.91 | 24.93 | 24.13 | 24.25 | 37,599 | -0.14(-0.58%) |
Apr 21, 2020 | 23.72 | 24.61 | 23.69 | 24.39 | 56,385 | -0.21(-0.83%) |
Apr 20, 2020 | 23.89 | 25.00 | 23.37 | 24.60 | 60,140 | -0.02(-0.07%) |
Apr 17, 2020 | 23.72 | 24.75 | 23.72 | 24.62 | 82,999 | +1.68(+7.31%) |
Apr 16, 2020 | 23.27 | 23.45 | 22.36 | 22.94 | 118,735 | -0.29(-1.23%) |
Apr 15, 2020 | 23.23 | 23.59 | 23.04 | 23.23 | 87,805 | -1.18(-4.82%) |
Apr 14, 2020 | 25.70 | 25.70 | 24.15 | 24.40 | 48,343 | -0.52(-2.08%) |
Apr 13, 2020 | 25.90 | 25.90 | 24.32 | 24.92 | 62,181 | -1.15(-4.41%) |
Apr 09, 2020 | 24.80 | 26.19 | 24.64 | 26.07 | 103,973 | +1.67(+6.83%) |
Apr 08, 2020 | 23.95 | 24.57 | 23.69 | 24.40 | 78,050 | +0.66(+2.78%) |
Apr 07, 2020 | 25.04 | 25.14 | 23.59 | 23.74 | 196,722 | -0.44(-1.81%) |
Apr 06, 2020 | 23.78 | 24.47 | 23.57 | 24.18 | 126,338 | +1.25(+5.44%) |
Apr 03, 2020 | 23.90 | 24.24 | 22.65 | 22.93 | 96,458 | -1.14(-4.74%) |
Apr 02, 2020 | 23.31 | 24.37 | 23.19 | 24.07 | 86,474 | +0.49(+2.08%) |
Apr 01, 2020 | 23.56 | 24.07 | 23.11 | 23.58 | 116,365 | -0.89(-3.64%) |
Mar 31, 2020 | 24.26 | 24.53 | 23.82 | 24.47 | 118,622 | -0.01(-0.04%) |
Mar 30, 2020 | 23.66 | 24.48 | 23.23 | 24.48 | 82,372 | +0.99(+4.21%) |
Mar 27, 2020 | 23.70 | 24.43 | 23.29 | 23.49 | 120,572 | -0.77(-3.16%) |
Mar 26, 2020 | 22.57 | 24.30 | 22.49 | 24.26 | 128,356 | +1.72(+7.63%) |
Mar 25, 2020 | 23.07 | 23.52 | 22.22 | 22.54 | 110,020 | -0.39(-1.71%) |
Mar 24, 2020 | 22.63 | 22.98 | 21.86 | 22.93 | 139,550 | +1.15(+5.28%) |
Mar 23, 2020 | 22.86 | 23.05 | 20.99 | 21.78 | 142,172 | -0.72(-3.21%) |
Mar 20, 2020 | 24.71 | 25.29 | 22.30 | 22.50 | 219,162 | -2.43(-9.73%) |
Mar 19, 2020 | 23.63 | 25.62 | 23.63 | 24.93 | 197,867 | +1.14(+4.80%) |
Mar 18, 2020 | 24.46 | 24.76 | 23.39 | 23.79 | 167,129 | -2.01(-7.81%) |
Mar 17, 2020 | 22.56 | 25.91 | 21.88 | 25.80 | 244,327 | +3.58(+16.13%) |
Mar 16, 2020 | 23.54 | 23.54 | 21.63 | 22.22 | 149,446 | -1.56(-6.56%) |
Mar 13, 2020 | 22.34 | 23.84 | 22.03 | 23.78 | 131,116 | +2.18(+10.07%) |
Mar 12, 2020 | 22.29 | 22.60 | 21.28 | 21.60 | 156,150 | -1.87(-7.98%) |
Mar 11, 2020 | 24.10 | 24.26 | 23.27 | 23.48 | 65,867 | -1.19(-4.81%) |
Mar 10, 2020 | 24.18 | 24.85 | 23.30 | 24.66 | 87,243 | +0.94(+3.95%) |
Mar 09, 2020 | 24.74 | 25.86 | 23.40 | 23.72 | 155,026 | -2.25(-8.65%) |
Mar 06, 2020 | 25.15 | 26.31 | 25.15 | 25.97 | 84,681 | -0.11(-0.41%) |
Mar 05, 2020 | 26.79 | 26.85 | 25.60 | 26.08 | 71,181 | -1.07(-3.94%) |
Mar 04, 2020 | 27.08 | 27.25 | 26.20 | 27.15 | 42,316 | +0.28(+1.03%) |
Mar 03, 2020 | 27.75 | 27.90 | 26.57 | 26.87 | 54,535 | -0.84(-3.02%) |
Mar 02, 2020 | 26.62 | 27.76 | 26.54 | 27.71 | 57,483 | +1.10(+4.12%) |
Feb 28, 2020 | 27.28 | 27.29 | 25.86 | 26.61 | 97,243 | -1.02(-3.68%) |
Feb 27, 2020 | 28.53 | 29.01 | 27.61 | 27.63 | 65,224 | -1.25(-4.32%) |
Feb 26, 2020 | 29.03 | 29.54 | 28.77 | 28.88 | 38,731 | -0.18(-0.61%) |
Feb 25, 2020 | 29.59 | 29.79 | 28.80 | 29.06 | 60,087 | -0.65(-2.19%) |
Feb 24, 2020 | 30.01 | 30.09 | 29.52 | 29.71 | 35,966 | -0.84(-2.74%) |
Feb 21, 2020 | 30.58 | 30.68 | 30.22 | 30.55 | 44,527 | -0.01(-0.03%) |
Feb 20, 2020 | 30.13 | 30.72 | 30.00 | 30.55 | 51,042 | +0.26(+0.85%) |
Feb 19, 2020 | 30.45 | 30.57 | 30.25 | 30.30 | 28,464 | -0.14(-0.47%) |
Feb 18, 2020 | 30.35 | 30.82 | 30.35 | 30.44 | 32,832 | -0.12(-0.41%) |
Feb 14, 2020 | 30.75 | 30.96 | 30.51 | 30.56 | 20,188 | -0.37(-1.18%) |
Feb 13, 2020 | 30.74 | 30.98 | 30.71 | 30.93 | 22,761 | +0.14(+0.46%) |
Feb 12, 2020 | 30.85 | 30.85 | 30.65 | 30.79 | 37,374 | +0.04(+0.12%) |
Feb 11, 2020 | 30.76 | 31.04 | 30.75 | 30.75 | 32,291 | +0.04(+0.12%) |
Feb 10, 2020 | 30.55 | 30.76 | 30.48 | 30.71 | 31,261 | +0.00(+0.00%) |
Feb 07, 2020 | 30.78 | 30.91 | 30.63 | 30.71 | 23,665 | -0.27(-0.86%) |
Feb 06, 2020 | 31.57 | 31.61 | 30.98 | 30.98 | 64,496 | -0.39(-1.24%) |
Feb 05, 2020 | 31.09 | 31.52 | 31.09 | 31.37 | 40,450 | +0.57(+1.84%) |
Feb 04, 2020 | 30.82 | 31.04 | 30.65 | 30.80 | 43,449 | +0.22(+0.72%) |