Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.57 | 27.02 | 25.77 | 26.94 | 235,204 | +0.37(+1.39%) |
Apr 29, 2020 | 26.00 | 27.04 | 26.00 | 26.57 | 386,878 | +0.42(+1.59%) |
Apr 28, 2020 | 26.00 | 26.43 | 25.54 | 26.15 | 219,507 | +0.31(+1.19%) |
Apr 27, 2020 | 24.96 | 26.00 | 24.96 | 25.85 | 253,028 | +1.07(+4.32%) |
Apr 24, 2020 | 25.09 | 25.09 | 24.32 | 24.77 | 143,066 | +0.22(+0.89%) |
Apr 23, 2020 | 24.48 | 25.34 | 24.30 | 24.56 | 142,597 | +0.32(+1.33%) |
Apr 22, 2020 | 24.44 | 24.82 | 24.18 | 24.23 | 191,219 | -0.16(-0.66%) |
Apr 21, 2020 | 24.96 | 25.21 | 24.07 | 24.39 | 268,400 | -0.79(-3.14%) |
Apr 20, 2020 | 25.58 | 26.00 | 25.03 | 25.19 | 134,834 | -0.30(-1.16%) |
Apr 17, 2020 | 25.95 | 26.11 | 25.48 | 25.48 | 199,985 | +0.31(+1.24%) |
Apr 16, 2020 | 25.61 | 25.61 | 24.71 | 25.17 | 139,520 | -0.03(-0.12%) |
Apr 15, 2020 | 25.63 | 25.63 | 24.76 | 25.20 | 144,320 | -0.54(-2.10%) |
Apr 14, 2020 | 25.56 | 26.56 | 25.30 | 25.74 | 237,027 | +0.22(+0.88%) |
Apr 13, 2020 | 25.57 | 25.83 | 24.74 | 25.52 | 183,035 | -0.44(-1.70%) |
Apr 09, 2020 | 26.52 | 26.58 | 25.50 | 25.96 | 297,094 | +0.32(+1.24%) |
Apr 08, 2020 | 24.68 | 26.52 | 24.68 | 25.64 | 282,168 | +0.98(+3.96%) |
Apr 07, 2020 | 25.48 | 26.27 | 24.60 | 24.67 | 212,798 | +0.00(+0.00%) |
Apr 06, 2020 | 24.83 | 25.34 | 24.43 | 24.67 | 242,888 | +1.10(+4.66%) |
Apr 03, 2020 | 24.68 | 24.84 | 22.91 | 23.57 | 213,446 | -1.36(-5.47%) |
Apr 02, 2020 | 24.23 | 25.16 | 23.92 | 24.93 | 122,750 | +1.09(+4.56%) |
Apr 01, 2020 | 24.11 | 24.90 | 23.78 | 23.84 | 222,376 | -1.34(-5.31%) |
Mar 31, 2020 | 24.96 | 25.85 | 24.86 | 25.18 | 135,155 | +0.10(+0.39%) |
Mar 30, 2020 | 25.49 | 26.38 | 24.45 | 25.08 | 260,029 | -0.47(-1.85%) |
Mar 27, 2020 | 25.12 | 26.44 | 24.11 | 25.55 | 316,323 | -0.49(-1.90%) |
Mar 26, 2020 | 24.84 | 27.04 | 24.84 | 26.05 | 459,092 | +1.52(+6.21%) |
Mar 25, 2020 | 23.78 | 27.04 | 22.62 | 24.52 | 659,670 | +2.04(+9.09%) |
Mar 24, 2020 | 20.41 | 23.30 | 20.28 | 22.48 | 559,812 | +3.73(+19.92%) |
Mar 23, 2020 | 21.73 | 21.84 | 17.68 | 18.75 | 1,022,769 | -3.07(-14.06%) |
Mar 20, 2020 | 23.40 | 24.04 | 21.82 | 21.82 | 500,156 | -1.36(-5.86%) |
Mar 19, 2020 | 22.91 | 24.96 | 22.36 | 23.17 | 549,680 | -0.21(-0.91%) |
Mar 18, 2020 | 24.89 | 26.29 | 22.50 | 23.39 | 899,744 | -2.10(-8.24%) |
Mar 17, 2020 | 25.39 | 27.18 | 24.70 | 25.49 | 536,572 | +0.58(+2.34%) |
Mar 16, 2020 | 24.89 | 26.61 | 24.40 | 24.90 | 602,010 | -2.29(-8.42%) |
Mar 13, 2020 | 25.95 | 27.46 | 24.84 | 27.19 | 506,935 | +2.29(+9.20%) |
Mar 12, 2020 | 26.15 | 26.67 | 24.05 | 24.90 | 856,771 | -2.74(-9.92%) |
Mar 11, 2020 | 28.57 | 28.70 | 27.26 | 27.65 | 397,920 | -1.45(-5.00%) |
Mar 10, 2020 | 28.71 | 29.28 | 27.64 | 29.10 | 326,326 | +1.71(+6.25%) |
Mar 09, 2020 | 28.89 | 29.12 | 26.39 | 27.39 | 731,481 | -2.41(-8.10%) |
Mar 06, 2020 | 30.26 | 30.30 | 29.70 | 29.80 | 619,007 | -0.67(-2.19%) |
Mar 05, 2020 | 31.16 | 31.33 | 30.41 | 30.47 | 294,143 | -0.87(-2.78%) |
Mar 04, 2020 | 31.92 | 32.34 | 30.94 | 31.34 | 316,149 | -0.08(-0.25%) |
Mar 03, 2020 | 32.48 | 32.52 | 30.94 | 31.42 | 317,867 | -0.76(-2.35%) |
Mar 02, 2020 | 31.39 | 32.60 | 31.37 | 32.18 | 322,854 | +0.95(+3.03%) |
Feb 28, 2020 | 30.12 | 32.66 | 29.08 | 31.23 | 709,187 | +0.13(+0.43%) |
Feb 27, 2020 | 31.87 | 32.03 | 30.04 | 31.10 | 478,690 | -0.98(-3.04%) |
Feb 26, 2020 | 31.69 | 32.88 | 31.64 | 32.07 | 248,410 | +0.21(+0.66%) |
Feb 25, 2020 | 33.85 | 33.85 | 31.56 | 31.87 | 465,936 | -1.88(-5.56%) |
Feb 24, 2020 | 33.25 | 33.82 | 32.89 | 33.74 | 302,167 | -0.17(-0.51%) |
Feb 21, 2020 | 34.20 | 34.30 | 33.70 | 33.92 | 129,545 | -0.33(-0.96%) |
Feb 20, 2020 | 33.83 | 34.40 | 33.61 | 34.25 | 250,641 | +0.41(+1.22%) |
Feb 19, 2020 | 33.68 | 33.86 | 33.52 | 33.83 | 161,663 | +0.26(+0.79%) |
Feb 18, 2020 | 33.23 | 33.83 | 33.22 | 33.57 | 193,298 | +0.24(+0.72%) |
Feb 14, 2020 | 33.11 | 33.61 | 33.11 | 33.33 | 159,271 | +0.30(+0.90%) |
Feb 13, 2020 | 33.00 | 33.17 | 32.86 | 33.03 | 118,561 | -0.09(-0.27%) |
Feb 12, 2020 | 33.63 | 33.63 | 32.88 | 33.12 | 179,974 | -0.34(-1.01%) |
Feb 11, 2020 | 33.27 | 33.67 | 33.13 | 33.46 | 267,786 | +0.28(+0.84%) |
Feb 10, 2020 | 32.79 | 33.31 | 32.58 | 33.18 | 257,091 | +0.46(+1.40%) |
Feb 07, 2020 | 32.45 | 32.78 | 32.22 | 32.72 | 143,404 | +0.38(+1.19%) |
Feb 06, 2020 | 32.41 | 32.57 | 32.29 | 32.34 | 157,832 | -0.03(-0.09%) |
Feb 05, 2020 | 32.33 | 32.79 | 32.12 | 32.37 | 224,084 | +0.29(+0.92%) |
Feb 04, 2020 | 32.13 | 32.31 | 31.87 | 32.07 | 211,830 | +0.26(+0.81%) |