Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.13 | 28.17 | 27.47 | 27.73 | 493,118 | -0.57(-2.00%) |
Apr 29, 2020 | 28.30 | 29.19 | 28.14 | 28.30 | 664,713 | +0.78(+2.85%) |
Apr 28, 2020 | 27.64 | 28.48 | 27.44 | 27.51 | 706,268 | +0.27(+0.98%) |
Apr 27, 2020 | 25.17 | 27.51 | 25.17 | 27.25 | 833,894 | +2.25(+8.98%) |
Apr 24, 2020 | 25.49 | 25.97 | 24.76 | 25.00 | 747,470 | -0.44(-1.73%) |
Apr 23, 2020 | 25.87 | 26.10 | 25.22 | 25.44 | 561,057 | +0.23(+0.92%) |
Apr 22, 2020 | 25.90 | 26.13 | 24.95 | 25.21 | 478,219 | -0.45(-1.75%) |
Apr 21, 2020 | 25.33 | 26.13 | 24.94 | 25.66 | 559,835 | -0.11(-0.43%) |
Apr 20, 2020 | 27.00 | 27.00 | 25.55 | 25.77 | 610,360 | -1.48(-5.43%) |
Apr 17, 2020 | 27.28 | 27.79 | 26.85 | 27.25 | 794,945 | +0.73(+2.74%) |
Apr 16, 2020 | 25.94 | 26.80 | 24.93 | 26.52 | 688,854 | +0.58(+2.22%) |
Apr 15, 2020 | 25.54 | 26.27 | 24.70 | 25.95 | 805,753 | +0.20(+0.78%) |
Apr 14, 2020 | 26.72 | 27.73 | 25.40 | 25.75 | 585,845 | -0.72(-2.72%) |
Apr 13, 2020 | 27.54 | 27.54 | 26.24 | 26.47 | 370,260 | -1.04(-3.78%) |
Apr 09, 2020 | 26.23 | 27.62 | 26.23 | 27.51 | 558,582 | +1.57(+6.07%) |
Apr 08, 2020 | 26.52 | 26.52 | 25.74 | 25.93 | 538,572 | -0.20(-0.77%) |
Apr 07, 2020 | 26.34 | 27.47 | 25.93 | 26.13 | 701,794 | +0.18(+0.70%) |
Apr 06, 2020 | 25.71 | 26.54 | 25.07 | 25.95 | 893,520 | +1.11(+4.45%) |
Apr 03, 2020 | 25.93 | 26.07 | 24.80 | 24.85 | 567,673 | -1.22(-4.68%) |
Apr 02, 2020 | 26.44 | 27.08 | 25.60 | 26.07 | 690,632 | -0.66(-2.48%) |
Apr 01, 2020 | 27.90 | 28.02 | 26.44 | 26.73 | 541,815 | -2.03(-7.07%) |
Mar 31, 2020 | 29.20 | 29.63 | 28.27 | 28.76 | 808,874 | -0.54(-1.83%) |
Mar 30, 2020 | 28.68 | 29.44 | 28.34 | 29.30 | 489,290 | +0.77(+2.69%) |
Mar 27, 2020 | 26.93 | 28.95 | 26.93 | 28.54 | 346,462 | +0.52(+1.85%) |
Mar 26, 2020 | 27.93 | 28.66 | 26.83 | 28.02 | 837,106 | +0.03(+0.11%) |
Mar 25, 2020 | 27.50 | 28.37 | 26.21 | 27.99 | 661,056 | +0.80(+2.94%) |
Mar 24, 2020 | 25.47 | 27.41 | 25.47 | 27.19 | 909,984 | +2.83(+11.63%) |
Mar 23, 2020 | 23.98 | 24.44 | 22.01 | 24.35 | 920,176 | +0.43(+1.82%) |
Mar 20, 2020 | 27.66 | 28.32 | 23.76 | 23.92 | 1,041,408 | -3.58(-13.02%) |
Mar 19, 2020 | 27.20 | 27.75 | 25.25 | 27.50 | 846,863 | +0.19(+0.68%) |
Mar 18, 2020 | 26.56 | 27.54 | 23.28 | 27.31 | 1,185,599 | -0.79(-2.82%) |
Mar 17, 2020 | 27.72 | 28.29 | 26.96 | 28.11 | 1,091,468 | +0.93(+3.44%) |
Mar 16, 2020 | 28.94 | 29.98 | 27.14 | 27.17 | 1,336,083 | -3.29(-10.81%) |
Mar 13, 2020 | 27.47 | 30.47 | 27.08 | 30.47 | 891,914 | +4.03(+15.22%) |
Mar 12, 2020 | 28.03 | 28.03 | 25.77 | 26.44 | 1,413,981 | -2.98(-10.13%) |
Mar 11, 2020 | 30.72 | 31.36 | 29.41 | 29.42 | 916,095 | -1.91(-6.10%) |
Mar 10, 2020 | 31.38 | 31.57 | 30.52 | 31.33 | 650,743 | +0.59(+1.91%) |
Mar 09, 2020 | 30.51 | 31.47 | 30.26 | 30.75 | 451,088 | -1.35(-4.21%) |
Mar 06, 2020 | 30.98 | 32.27 | 30.98 | 32.10 | 589,895 | +0.23(+0.72%) |
Mar 05, 2020 | 32.53 | 32.83 | 31.49 | 31.87 | 581,208 | -1.33(-4.00%) |
Mar 04, 2020 | 32.84 | 33.54 | 32.20 | 33.20 | 482,916 | +0.72(+2.23%) |
Mar 03, 2020 | 33.22 | 33.31 | 32.38 | 32.47 | 442,684 | -0.70(-2.10%) |
Mar 02, 2020 | 32.55 | 33.45 | 32.20 | 33.17 | 843,904 | +1.24(+3.88%) |
Feb 28, 2020 | 30.26 | 32.53 | 29.29 | 31.93 | 1,747,464 | +2.20(+7.42%) |
Feb 27, 2020 | 32.64 | 32.66 | 29.70 | 29.72 | 2,109,695 | -3.21(-9.74%) |
Feb 26, 2020 | 33.64 | 33.81 | 32.92 | 32.93 | 503,663 | -0.58(-1.72%) |
Feb 25, 2020 | 34.19 | 34.34 | 33.45 | 33.50 | 644,723 | -0.50(-1.46%) |
Feb 24, 2020 | 33.66 | 34.13 | 33.61 | 34.00 | 462,916 | +0.07(+0.20%) |
Feb 21, 2020 | 33.76 | 34.10 | 33.67 | 33.93 | 365,654 | -0.03(-0.08%) |
Feb 20, 2020 | 34.16 | 34.41 | 33.77 | 33.96 | 374,634 | -0.22(-0.64%) |
Feb 19, 2020 | 34.50 | 34.58 | 34.18 | 34.18 | 212,069 | -0.26(-0.76%) |
Feb 18, 2020 | 34.35 | 34.49 | 34.00 | 34.44 | 335,018 | +0.16(+0.48%) |
Feb 14, 2020 | 34.35 | 34.35 | 33.84 | 34.28 | 350,503 | -0.07(-0.19%) |
Feb 13, 2020 | 33.80 | 34.48 | 33.80 | 34.35 | 413,442 | +0.32(+0.93%) |
Feb 12, 2020 | 34.52 | 34.69 | 34.01 | 34.03 | 404,048 | -0.45(-1.29%) |
Feb 11, 2020 | 33.77 | 34.78 | 33.77 | 34.48 | 566,522 | +0.75(+2.21%) |
Feb 10, 2020 | 34.30 | 34.30 | 33.58 | 33.73 | 643,925 | -0.69(-2.00%) |
Feb 07, 2020 | 34.46 | 34.50 | 33.80 | 34.42 | 953,530 | -0.03(-0.10%) |
Feb 06, 2020 | 35.05 | 35.85 | 33.01 | 34.45 | 1,722,848 | -1.98(-5.44%) |
Feb 05, 2020 | 37.11 | 37.51 | 36.43 | 36.43 | 467,108 | -0.52(-1.42%) |
Feb 04, 2020 | 36.30 | 37.27 | 35.97 | 36.96 | 344,291 | +0.92(+2.54%) |