Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.17 | 28.35 | 28.01 | 28.07 | 5,981 | -0.05(-0.17%) |
Apr 29, 2020 | 29.00 | 29.32 | 28.00 | 28.12 | 3,897 | -0.38(-1.34%) |
Apr 28, 2020 | 28.06 | 28.72 | 28.06 | 28.50 | 7,157 | +0.08(+0.28%) |
Apr 27, 2020 | 28.61 | 28.61 | 28.20 | 28.42 | 3,988 | -0.29(-1.01%) |
Apr 24, 2020 | 28.78 | 28.90 | 28.71 | 28.71 | 2,100 | -0.10(-0.35%) |
Apr 23, 2020 | 28.89 | 28.89 | 28.72 | 28.81 | 3,266 | -0.34(-1.17%) |
Apr 22, 2020 | 28.82 | 29.15 | 28.82 | 29.15 | 1,881 | +0.48(+1.66%) |
Apr 21, 2020 | 28.71 | 28.85 | 28.52 | 28.68 | 2,501 | -0.05(-0.19%) |
Apr 20, 2020 | 29.97 | 29.97 | 28.71 | 28.73 | 9,160 | -1.15(-3.84%) |
Apr 17, 2020 | 30.36 | 30.36 | 29.52 | 29.87 | 3,100 | +0.31(+1.06%) |
Apr 16, 2020 | 30.05 | 30.05 | 29.41 | 29.56 | 6,162 | +0.27(+0.93%) |
Apr 15, 2020 | 29.00 | 31.00 | 28.92 | 29.29 | 2,937 | +0.34(+1.17%) |
Apr 14, 2020 | 28.50 | 29.00 | 28.50 | 28.95 | 4,736 | +0.32(+1.12%) |
Apr 13, 2020 | 29.70 | 29.70 | 28.31 | 28.63 | 8,128 | +0.02(+0.08%) |
Apr 09, 2020 | 29.80 | 29.80 | 28.30 | 28.61 | 9,300 | -0.77(-2.61%) |
Apr 08, 2020 | 28.90 | 29.38 | 28.59 | 29.38 | 4,687 | +0.30(+1.02%) |
Apr 07, 2020 | 29.05 | 29.22 | 28.70 | 29.08 | 6,707 | +0.27(+0.94%) |
Apr 06, 2020 | 28.83 | 29.00 | 28.36 | 28.81 | 1,779 | +0.55(+1.95%) |
Apr 03, 2020 | 28.27 | 28.61 | 28.25 | 28.26 | 4,700 | -0.40(-1.40%) |
Apr 02, 2020 | 30.34 | 30.34 | 28.51 | 28.66 | 4,674 | -0.80(-2.72%) |
Apr 01, 2020 | 30.98 | 30.98 | 28.05 | 29.46 | 34,426 | +0.84(+2.94%) |
Mar 31, 2020 | 29.61 | 29.61 | 28.62 | 28.62 | 5,535 | -0.32(-1.09%) |
Mar 30, 2020 | 29.02 | 29.02 | 28.59 | 28.94 | 9,873 | +0.39(+1.35%) |
Mar 27, 2020 | 28.68 | 28.68 | 27.42 | 28.55 | 18,800 | +0.86(+3.11%) |
Mar 26, 2020 | 27.93 | 27.93 | 27.35 | 27.69 | 4,529 | +0.09(+0.32%) |
Mar 25, 2020 | 27.99 | 27.99 | 27.45 | 27.60 | 1,950 | -0.02(-0.09%) |
Mar 24, 2020 | 27.60 | 27.72 | 27.11 | 27.62 | 4,786 | +0.06(+0.22%) |
Mar 23, 2020 | 25.66 | 28.22 | 23.56 | 27.57 | 40,840 | -0.55(-1.97%) |
Mar 20, 2020 | 29.36 | 29.99 | 27.83 | 28.12 | 21,200 | -1.78(-5.94%) |
Mar 19, 2020 | 30.00 | 30.48 | 28.84 | 29.90 | 17,818 | +1.63(+5.75%) |
Mar 18, 2020 | 28.59 | 28.59 | 26.10 | 28.27 | 7,845 | -0.32(-1.12%) |
Mar 17, 2020 | 27.93 | 29.21 | 27.91 | 28.59 | 10,269 | +0.80(+2.90%) |
Mar 16, 2020 | 28.38 | 28.70 | 27.45 | 27.79 | 130,264 | -0.43(-1.54%) |
Mar 13, 2020 | 28.57 | 29.64 | 28.22 | 28.22 | 6,500 | -0.33(-1.17%) |
Mar 12, 2020 | 28.00 | 28.94 | 27.90 | 28.55 | 145,253 | +0.63(+2.26%) |
Mar 11, 2020 | 27.93 | 27.93 | 27.93 | 27.93 | 1 | +0.64(+2.33%) |
Mar 10, 2020 | 27.84 | 27.84 | 27.04 | 27.29 | 3,632 | -0.14(-0.52%) |
Mar 09, 2020 | 27.73 | 27.73 | 27.21 | 27.43 | 3,915 | +0.53(+1.98%) |
Mar 06, 2020 | 27.58 | 27.58 | 26.80 | 26.90 | 800 | -0.22(-0.81%) |
Mar 05, 2020 | 27.12 | 27.12 | 27.12 | 27.12 | 54 | +0.38(+1.40%) |
Mar 04, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 6 | +0.43(+1.61%) |
Mar 03, 2020 | 26.32 | 26.32 | 26.32 | 26.32 | 5 | +0.33(+1.27%) |
Mar 02, 2020 | 26.00 | 26.00 | 25.59 | 25.99 | 570 | +0.49(+1.92%) |
Feb 28, 2020 | 25.59 | 25.59 | 25.45 | 25.50 | 1,500 | -0.10(-0.39%) |
Feb 27, 2020 | 25.92 | 26.19 | 25.48 | 25.60 | 2,070 | -0.22(-0.85%) |
Feb 26, 2020 | 25.89 | 25.89 | 25.82 | 25.82 | 344 | +0.20(+0.76%) |
Feb 25, 2020 | 25.65 | 25.65 | 25.62 | 25.62 | 100 | +0.12(+0.48%) |
Feb 24, 2020 | 25.52 | 25.52 | 25.50 | 25.50 | 197 | +0.34(+1.36%) |
Feb 21, 2020 | 25.36 | 25.36 | 25.16 | 25.16 | 300 | -0.10(-0.38%) |
Feb 20, 2020 | 25.42 | 25.44 | 25.14 | 25.26 | 1,725 | -0.25(-0.97%) |
Feb 19, 2020 | 25.56 | 25.56 | 25.50 | 25.50 | 100 | -0.04(-0.16%) |
Feb 18, 2020 | 25.45 | 25.60 | 25.45 | 25.55 | 446 | +0.26(+1.01%) |
Feb 14, 2020 | 25.35 | 25.35 | 25.02 | 25.29 | 1,700 | +0.12(+0.50%) |
Feb 13, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 10 | +0.38(+1.53%) |
Feb 12, 2020 | 24.91 | 24.91 | 24.79 | 24.79 | 300 | -0.09(-0.38%) |
Feb 11, 2020 | 25.14 | 25.14 | 24.88 | 24.88 | 202 | -0.14(-0.58%) |
Feb 10, 2020 | 24.80 | 25.02 | 24.80 | 25.02 | 918 | +0.11(+0.46%) |
Feb 07, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 200 | +0.16(+0.67%) |
Feb 06, 2020 | 24.47 | 24.77 | 24.47 | 24.75 | 307 | +0.20(+0.82%) |
Feb 05, 2020 | 24.75 | 24.75 | 24.45 | 24.54 | 1,069 | -0.56(-2.24%) |
Feb 04, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 65 | -0.16(-0.61%) |