Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.77 | 26.77 | 26.31 | 26.48 | 10,988 | -0.49(-1.81%) |
Apr 29, 2020 | 26.87 | 27.11 | 26.87 | 26.97 | 3,106 | +0.88(+3.35%) |
Apr 28, 2020 | 26.33 | 26.33 | 26.08 | 26.09 | 8,313 | +0.24(+0.94%) |
Apr 27, 2020 | 25.57 | 25.85 | 25.57 | 25.85 | 3,337 | +0.64(+2.54%) |
Apr 24, 2020 | 25.14 | 25.21 | 25.12 | 25.21 | 3,900 | +0.17(+0.69%) |
Apr 23, 2020 | 25.10 | 25.40 | 25.01 | 25.04 | 19,051 | +0.04(+0.17%) |
Apr 22, 2020 | 24.93 | 25.01 | 24.85 | 25.00 | 17,673 | +0.34(+1.37%) |
Apr 21, 2020 | 24.91 | 24.91 | 24.59 | 24.66 | 4,891 | -0.72(-2.84%) |
Apr 20, 2020 | 25.38 | 25.48 | 25.26 | 25.38 | 7,706 | -0.25(-0.97%) |
Apr 17, 2020 | 25.46 | 25.64 | 25.30 | 25.63 | 17,800 | +0.78(+3.14%) |
Apr 16, 2020 | 25.08 | 25.08 | 24.76 | 24.85 | 3,547 | -0.19(-0.76%) |
Apr 15, 2020 | 25.51 | 25.51 | 24.96 | 25.04 | 10,282 | -0.98(-3.77%) |
Apr 14, 2020 | 25.95 | 26.14 | 25.95 | 26.02 | 37,052 | +0.22(+0.84%) |
Apr 13, 2020 | 26.12 | 26.12 | 25.64 | 25.80 | 17,199 | -0.15(-0.58%) |
Apr 09, 2020 | 25.83 | 26.05 | 25.76 | 25.95 | 29,500 | +0.68(+2.71%) |
Apr 08, 2020 | 25.02 | 25.39 | 24.94 | 25.27 | 12,219 | +0.13(+0.52%) |
Apr 07, 2020 | 25.82 | 25.89 | 25.10 | 25.14 | 24,571 | +0.27(+1.09%) |
Apr 06, 2020 | 24.54 | 24.87 | 24.47 | 24.87 | 9,663 | +1.50(+6.42%) |
Apr 03, 2020 | 23.94 | 23.94 | 23.30 | 23.37 | 17,400 | -0.47(-1.97%) |
Apr 02, 2020 | 23.57 | 23.99 | 23.30 | 23.84 | 7,483 | +0.52(+2.21%) |
Apr 01, 2020 | 23.83 | 23.83 | 23.32 | 23.32 | 209,993 | -1.29(-5.23%) |
Mar 31, 2020 | 24.32 | 24.61 | 24.04 | 24.61 | 11,331 | +0.36(+1.48%) |
Mar 30, 2020 | 24.24 | 24.34 | 24.02 | 24.25 | 9,853 | -0.18(-0.74%) |
Mar 27, 2020 | 24.38 | 24.59 | 24.15 | 24.43 | 15,300 | -1.04(-4.08%) |
Mar 26, 2020 | 24.54 | 25.49 | 24.54 | 25.47 | 28,898 | +1.07(+4.39%) |
Mar 25, 2020 | 23.97 | 24.78 | 23.32 | 24.40 | 29,679 | +0.92(+3.94%) |
Mar 24, 2020 | 23.11 | 23.61 | 23.11 | 23.48 | 16,617 | +1.87(+8.63%) |
Mar 23, 2020 | 21.82 | 22.23 | 21.55 | 21.61 | 24,139 | -0.35(-1.59%) |
Mar 20, 2020 | 22.32 | 22.70 | 21.82 | 21.96 | 16,600 | -0.18(-0.81%) |
Mar 19, 2020 | 21.47 | 22.36 | 21.29 | 22.14 | 14,108 | +0.47(+2.17%) |
Mar 18, 2020 | 21.90 | 22.51 | 21.10 | 21.67 | 23,437 | -1.07(-4.73%) |
Mar 17, 2020 | 21.93 | 23.19 | 21.65 | 22.75 | 25,227 | +0.77(+3.49%) |
Mar 16, 2020 | 21.37 | 22.50 | 21.37 | 21.98 | 13,574 | -2.32(-9.57%) |
Mar 13, 2020 | 25.07 | 25.07 | 23.24 | 24.30 | 37,400 | +1.00(+4.30%) |
Mar 12, 2020 | 24.18 | 24.18 | 22.76 | 23.30 | 25,991 | -2.72(-10.45%) |
Mar 11, 2020 | 26.95 | 26.95 | 25.82 | 26.02 | 25,779 | -1.04(-3.85%) |
Mar 10, 2020 | 27.42 | 27.42 | 26.45 | 27.06 | 6,028 | +0.72(+2.73%) |
Mar 09, 2020 | 27.00 | 27.31 | 26.13 | 26.34 | 15,020 | -1.81(-6.43%) |
Mar 06, 2020 | 27.90 | 28.21 | 27.89 | 28.15 | 13,000 | -0.35(-1.23%) |
Mar 05, 2020 | 28.68 | 28.79 | 28.39 | 28.50 | 30,537 | -0.60(-2.06%) |
Mar 04, 2020 | 28.72 | 29.10 | 28.59 | 29.10 | 6,527 | +0.66(+2.32%) |
Mar 03, 2020 | 28.85 | 28.91 | 28.10 | 28.44 | 19,750 | -0.19(-0.66%) |
Mar 02, 2020 | 28.25 | 28.64 | 28.08 | 28.63 | 23,238 | +0.55(+1.96%) |
Feb 28, 2020 | 28.01 | 28.09 | 27.46 | 28.08 | 217,400 | -0.27(-0.95%) |
Feb 27, 2020 | 28.90 | 29.09 | 28.33 | 28.35 | 16,000 | -1.00(-3.41%) |
Feb 26, 2020 | 29.62 | 29.65 | 29.35 | 29.35 | 7,979 | +0.14(+0.48%) |
Feb 25, 2020 | 29.89 | 29.89 | 29.13 | 29.21 | 27,192 | -0.40(-1.35%) |
Feb 24, 2020 | 29.62 | 29.83 | 29.52 | 29.61 | 28,281 | -1.18(-3.83%) |
Feb 21, 2020 | 30.75 | 30.85 | 30.72 | 30.79 | 13,000 | -0.16(-0.52%) |
Feb 20, 2020 | 31.12 | 31.12 | 30.90 | 30.95 | 3,218 | -0.29(-0.93%) |
Feb 19, 2020 | 31.19 | 31.25 | 31.13 | 31.24 | 55,360 | +0.17(+0.54%) |
Feb 18, 2020 | 31.17 | 31.17 | 30.70 | 31.07 | 11,070 | -0.24(-0.76%) |
Feb 14, 2020 | 31.39 | 31.46 | 31.30 | 31.31 | 53,700 | -0.14(-0.45%) |
Feb 13, 2020 | 31.61 | 31.61 | 31.45 | 31.45 | 6,185 | -0.27(-0.84%) |
Feb 12, 2020 | 31.65 | 31.72 | 31.57 | 31.72 | 31,005 | +0.41(+1.30%) |
Feb 11, 2020 | 31.31 | 31.47 | 31.31 | 31.31 | 7,017 | +0.21(+0.69%) |
Feb 10, 2020 | 30.95 | 31.15 | 30.95 | 31.10 | 3,216 | +0.04(+0.13%) |
Feb 07, 2020 | 31.25 | 31.25 | 30.99 | 31.06 | 5,000 | -0.29(-0.93%) |
Feb 06, 2020 | 31.33 | 31.37 | 31.33 | 31.35 | 51,525 | +0.02(+0.07%) |
Feb 05, 2020 | 31.41 | 31.41 | 31.18 | 31.33 | 9,275 | +0.29(+0.93%) |
Feb 04, 2020 | 30.98 | 31.14 | 30.96 | 31.04 | 3,704 | +0.51(+1.67%) |