Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.33 | 28.59 | 27.52 | 28.16 | 237,022 | -0.53(-1.86%) |
Apr 29, 2020 | 28.59 | 28.95 | 28.43 | 28.69 | 430,046 | +0.70(+2.51%) |
Apr 28, 2020 | 28.32 | 28.84 | 27.86 | 27.99 | 220,929 | +0.30(+1.08%) |
Apr 27, 2020 | 26.40 | 28.04 | 26.40 | 27.69 | 209,599 | +1.40(+5.32%) |
Apr 24, 2020 | 25.66 | 26.35 | 25.54 | 26.29 | 141,478 | +0.69(+2.71%) |
Apr 23, 2020 | 25.00 | 25.71 | 24.88 | 25.60 | 199,367 | +0.58(+2.32%) |
Apr 22, 2020 | 25.11 | 25.26 | 24.72 | 25.02 | 155,686 | +0.36(+1.45%) |
Apr 21, 2020 | 24.56 | 25.18 | 23.89 | 24.66 | 215,466 | -0.95(-3.70%) |
Apr 20, 2020 | 25.58 | 25.92 | 25.27 | 25.61 | 177,891 | -0.59(-2.26%) |
Apr 17, 2020 | 26.13 | 26.58 | 25.77 | 26.20 | 266,324 | +1.06(+4.22%) |
Apr 16, 2020 | 26.11 | 26.45 | 24.76 | 25.14 | 271,860 | -1.00(-3.84%) |
Apr 15, 2020 | 25.93 | 26.51 | 25.50 | 26.14 | 316,495 | -0.70(-2.61%) |
Apr 14, 2020 | 26.63 | 27.32 | 26.48 | 26.84 | 228,318 | +0.84(+3.23%) |
Apr 13, 2020 | 26.75 | 26.76 | 25.49 | 26.00 | 131,018 | -0.86(-3.20%) |
Apr 09, 2020 | 25.85 | 27.26 | 25.84 | 26.86 | 306,657 | +1.67(+6.64%) |
Apr 08, 2020 | 25.27 | 25.63 | 24.44 | 25.19 | 281,782 | +0.39(+1.58%) |
Apr 07, 2020 | 25.97 | 26.62 | 24.52 | 24.80 | 268,916 | -0.50(-1.96%) |
Apr 06, 2020 | 24.26 | 25.32 | 23.90 | 25.29 | 265,687 | +1.95(+8.37%) |
Apr 03, 2020 | 24.46 | 24.77 | 22.91 | 23.34 | 250,356 | -1.30(-5.27%) |
Apr 02, 2020 | 23.70 | 24.91 | 23.56 | 24.64 | 215,340 | +0.85(+3.57%) |
Apr 01, 2020 | 23.70 | 25.45 | 23.36 | 23.79 | 380,861 | -0.91(-3.67%) |
Mar 31, 2020 | 24.57 | 25.11 | 24.34 | 24.69 | 303,050 | +0.13(+0.53%) |
Mar 30, 2020 | 24.20 | 24.68 | 23.36 | 24.56 | 215,701 | +0.47(+1.94%) |
Mar 27, 2020 | 25.13 | 25.31 | 23.84 | 24.09 | 182,603 | -1.92(-7.36%) |
Mar 26, 2020 | 24.25 | 26.23 | 24.23 | 26.01 | 256,213 | +1.95(+8.12%) |
Mar 25, 2020 | 23.47 | 24.62 | 22.76 | 24.06 | 366,024 | +0.45(+1.90%) |
Mar 24, 2020 | 22.74 | 23.82 | 22.12 | 23.61 | 264,849 | +2.01(+9.30%) |
Mar 23, 2020 | 21.76 | 22.11 | 20.33 | 21.60 | 289,733 | -0.23(-1.07%) |
Mar 20, 2020 | 23.15 | 25.17 | 21.69 | 21.83 | 470,208 | -0.91(-3.99%) |
Mar 19, 2020 | 23.38 | 24.91 | 22.27 | 22.74 | 395,576 | -1.46(-6.02%) |
Mar 18, 2020 | 23.52 | 24.28 | 22.62 | 24.20 | 301,142 | -1.06(-4.18%) |
Mar 17, 2020 | 23.12 | 25.50 | 21.68 | 25.25 | 371,666 | +2.62(+11.56%) |
Mar 16, 2020 | 22.33 | 25.40 | 22.33 | 22.64 | 291,300 | -3.41(-13.09%) |
Mar 13, 2020 | 25.49 | 26.36 | 24.23 | 26.05 | 358,034 | +2.19(+9.16%) |
Mar 12, 2020 | 24.12 | 25.87 | 23.83 | 23.86 | 483,551 | -2.06(-7.96%) |
Mar 11, 2020 | 25.66 | 26.21 | 25.09 | 25.93 | 339,327 | -0.59(-2.22%) |
Mar 10, 2020 | 25.29 | 26.93 | 24.66 | 26.51 | 248,223 | +2.10(+8.61%) |
Mar 09, 2020 | 26.79 | 26.79 | 24.38 | 24.41 | 436,782 | -3.84(-13.59%) |
Mar 06, 2020 | 27.60 | 29.07 | 27.16 | 28.25 | 315,220 | -0.04(-0.13%) |
Mar 05, 2020 | 28.52 | 29.63 | 28.10 | 28.29 | 537,780 | +0.58(+2.09%) |
Mar 04, 2020 | 27.50 | 27.75 | 26.97 | 27.71 | 277,507 | +0.54(+1.99%) |
Mar 03, 2020 | 28.17 | 28.79 | 26.83 | 27.17 | 215,814 | -0.97(-3.45%) |
Mar 02, 2020 | 28.79 | 28.79 | 27.49 | 28.14 | 251,689 | -0.50(-1.76%) |
Feb 28, 2020 | 28.23 | 29.05 | 27.88 | 28.64 | 343,263 | -0.41(-1.41%) |
Feb 27, 2020 | 29.17 | 30.02 | 28.57 | 29.06 | 280,295 | -0.80(-2.69%) |
Feb 26, 2020 | 30.43 | 30.77 | 29.74 | 29.86 | 159,384 | -0.29(-0.96%) |
Feb 25, 2020 | 31.15 | 31.15 | 30.13 | 30.15 | 337,930 | -0.82(-2.65%) |
Feb 24, 2020 | 30.69 | 31.37 | 30.32 | 30.97 | 222,535 | -0.86(-2.70%) |
Feb 21, 2020 | 31.95 | 31.95 | 31.48 | 31.83 | 145,033 | -0.24(-0.76%) |
Feb 20, 2020 | 31.97 | 32.34 | 31.93 | 32.07 | 196,768 | -0.11(-0.35%) |
Feb 19, 2020 | 32.25 | 32.36 | 31.87 | 32.19 | 104,629 | +0.21(+0.64%) |
Feb 18, 2020 | 31.86 | 32.19 | 31.74 | 31.98 | 257,449 | +0.05(+0.15%) |
Feb 14, 2020 | 32.16 | 32.27 | 31.77 | 31.93 | 149,315 | -0.22(-0.70%) |
Feb 13, 2020 | 31.73 | 32.21 | 31.36 | 32.16 | 102,190 | +0.06(+0.17%) |
Feb 12, 2020 | 32.08 | 32.16 | 31.55 | 32.10 | 163,294 | +0.47(+1.48%) |
Feb 11, 2020 | 31.24 | 32.18 | 31.24 | 31.63 | 119,259 | +0.63(+2.02%) |
Feb 10, 2020 | 30.95 | 31.10 | 30.77 | 31.01 | 156,028 | -0.10(-0.33%) |
Feb 07, 2020 | 31.62 | 31.62 | 30.83 | 31.11 | 151,241 | -0.58(-1.83%) |
Feb 06, 2020 | 31.89 | 32.01 | 31.38 | 31.69 | 145,695 | -0.10(-0.32%) |
Feb 05, 2020 | 32.14 | 32.30 | 31.52 | 31.79 | 133,357 | +0.11(+0.35%) |
Feb 04, 2020 | 32.21 | 32.32 | 31.33 | 31.68 | 167,952 | +0.15(+0.47%) |