Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.24 | 28.64 | 28.24 | 28.60 | 78,630 | +0.04(+0.14%) |
Apr 29, 2020 | 28.52 | 28.79 | 28.16 | 28.56 | 54,483 | +0.21(+0.73%) |
Apr 28, 2020 | 28.16 | 28.44 | 28.15 | 28.35 | 3,296 | +0.18(+0.64%) |
Apr 27, 2020 | 28.36 | 28.50 | 27.97 | 28.17 | 26,526 | -0.05(-0.17%) |
Apr 24, 2020 | 28.13 | 28.48 | 28.13 | 28.22 | 7,334 | -0.07(-0.25%) |
Apr 23, 2020 | 28.88 | 28.98 | 27.98 | 28.29 | 249,741 | -0.27(-0.96%) |
Apr 22, 2020 | 29.11 | 29.66 | 28.56 | 28.56 | 53,558 | +0.09(+0.30%) |
Apr 21, 2020 | 28.79 | 30.23 | 28.48 | 28.48 | 34,220 | -0.07(-0.23%) |
Apr 20, 2020 | 28.34 | 29.68 | 28.15 | 28.54 | 59,207 | +0.36(+1.29%) |
Apr 17, 2020 | 28.36 | 28.81 | 28.09 | 28.18 | 22,738 | +0.33(+1.17%) |
Apr 16, 2020 | 27.96 | 30.97 | 27.80 | 27.85 | 13,118 | +0.34(+1.23%) |
Apr 15, 2020 | 31.01 | 31.01 | 27.44 | 27.51 | 28,052 | +0.50(+1.84%) |
Apr 14, 2020 | 27.11 | 27.16 | 26.93 | 27.02 | 12,402 | -0.60(-2.18%) |
Apr 13, 2020 | 28.10 | 28.10 | 27.58 | 27.62 | 39,653 | -0.34(-1.23%) |
Apr 09, 2020 | 27.81 | 28.26 | 27.76 | 27.96 | 24,519 | +0.11(+0.41%) |
Apr 08, 2020 | 27.73 | 28.04 | 27.58 | 27.85 | 31,656 | +0.01(+0.04%) |
Apr 07, 2020 | 28.00 | 28.00 | 27.73 | 27.84 | 50,213 | +0.14(+0.50%) |
Apr 06, 2020 | 27.36 | 27.70 | 27.21 | 27.70 | 212,183 | +0.42(+1.55%) |
Apr 03, 2020 | 28.19 | 28.19 | 27.27 | 27.27 | 113,272 | -1.79(-6.17%) |
Apr 02, 2020 | 28.41 | 29.32 | 28.15 | 29.07 | 179,605 | +0.99(+3.54%) |
Apr 01, 2020 | 27.83 | 28.24 | 27.72 | 28.08 | 37,345 | +0.12(+0.42%) |
Mar 31, 2020 | 28.16 | 28.16 | 27.94 | 27.96 | 12,323 | +0.01(+0.05%) |
Mar 30, 2020 | 28.26 | 28.26 | 27.69 | 27.94 | 19,258 | -0.05(-0.17%) |
Mar 27, 2020 | 28.15 | 28.26 | 27.20 | 27.99 | 46,210 | -0.17(-0.60%) |
Mar 26, 2020 | 28.06 | 28.22 | 28.06 | 28.16 | 5,602 | -0.01(-0.02%) |
Mar 25, 2020 | 28.12 | 28.26 | 28.08 | 28.16 | 22,820 | +0.26(+0.94%) |
Mar 24, 2020 | 29.71 | 29.71 | 25.18 | 27.90 | 40,377 | +0.25(+0.92%) |
Mar 23, 2020 | 29.74 | 29.74 | 27.61 | 27.65 | 32,067 | -2.14(-7.18%) |
Mar 20, 2020 | 30.66 | 31.39 | 29.41 | 29.78 | 70,974 | -1.19(-3.85%) |
Mar 19, 2020 | 34.57 | 34.61 | 30.58 | 30.98 | 83,642 | -1.14(-3.54%) |
Mar 18, 2020 | 34.30 | 37.73 | 31.62 | 32.11 | 74,370 | +0.93(+2.98%) |
Mar 17, 2020 | 30.48 | 32.63 | 27.90 | 31.18 | 39,299 | +0.63(+2.06%) |
Mar 16, 2020 | 28.99 | 31.91 | 28.13 | 30.55 | 32,119 | +3.15(+11.50%) |
Mar 13, 2020 | 27.39 | 27.71 | 26.87 | 27.40 | 28,557 | -0.49(-1.74%) |
Mar 12, 2020 | 26.28 | 32.02 | 26.28 | 27.89 | 39,218 | +1.65(+6.29%) |
Mar 11, 2020 | 26.19 | 26.54 | 26.07 | 26.24 | 13,051 | +0.42(+1.64%) |
Mar 10, 2020 | 25.57 | 26.14 | 25.36 | 25.82 | 9,660 | +0.30(+1.17%) |
Mar 09, 2020 | 25.67 | 25.67 | 22.86 | 25.52 | 3,120 | -0.79(-3.00%) |
Mar 06, 2020 | 26.39 | 26.39 | 26.08 | 26.31 | 6,089 | -0.09(-0.33%) |
Mar 05, 2020 | 26.14 | 26.43 | 26.07 | 26.39 | 14,612 | -0.13(-0.49%) |
Mar 04, 2020 | 26.53 | 26.53 | 26.53 | 26.53 | 251 | +0.00(+0.01%) |
Mar 03, 2020 | 26.46 | 26.57 | 26.46 | 26.52 | 5,504 | +0.01(+0.03%) |
Mar 02, 2020 | 26.58 | 26.58 | 26.49 | 26.51 | 5,994 | -0.07(-0.25%) |
Feb 28, 2020 | 26.46 | 26.58 | 26.46 | 26.58 | 4,514 | +0.06(+0.22%) |
Feb 27, 2020 | 26.46 | 26.52 | 26.46 | 26.52 | 944 | -0.16(-0.58%) |
Feb 26, 2020 | 26.84 | 26.88 | 26.68 | 26.68 | 1,623 | +0.07(+0.26%) |
Feb 25, 2020 | 26.95 | 27.07 | 26.61 | 26.61 | 373 | -0.46(-1.68%) |
Feb 24, 2020 | 27.21 | 27.21 | 27.06 | 27.06 | 681 | -0.36(-1.30%) |
Feb 21, 2020 | 27.43 | 27.43 | 27.42 | 27.42 | 104 | -0.10(-0.37%) |
Feb 20, 2020 | 27.53 | 27.56 | 27.45 | 27.52 | 1,402 | -0.02(-0.08%) |
Feb 19, 2020 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.05(+0.19%) |
Feb 18, 2020 | 27.40 | 27.49 | 27.35 | 27.49 | 4,955 | +0.03(+0.10%) |
Feb 14, 2020 | 27.45 | 27.46 | 27.36 | 27.46 | 209 | +0.01(+0.05%) |
Feb 13, 2020 | 27.36 | 27.46 | 27.36 | 27.45 | 364 | +0.03(+0.10%) |
Feb 12, 2020 | 27.45 | 27.45 | 27.42 | 27.42 | 106 | -0.04(-0.15%) |
Feb 11, 2020 | 27.46 | 27.50 | 27.46 | 27.46 | 554 | +0.04(+0.15%) |
Feb 10, 2020 | 27.31 | 27.43 | 27.30 | 27.42 | 5,871 | +0.09(+0.35%) |
Feb 07, 2020 | 27.46 | 27.50 | 27.30 | 27.33 | 5,879 | -0.09(-0.34%) |
Feb 06, 2020 | 27.38 | 27.42 | 27.37 | 27.42 | 666 | +0.06(+0.23%) |
Feb 05, 2020 | 27.32 | 27.37 | 27.32 | 27.36 | 2,127 | +0.17(+0.61%) |
Feb 04, 2020 | 27.19 | 27.19 | 27.19 | 27.19 | 2 | +0.21(+0.79%) |