Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.51 | 27.64 | 26.96 | 27.18 | 677,070 | -0.45(-1.61%) |
Apr 29, 2020 | 27.36 | 27.71 | 27.36 | 27.62 | 435,420 | +0.85(+3.16%) |
Apr 28, 2020 | 27.02 | 27.05 | 26.77 | 26.78 | 437,118 | +0.12(+0.44%) |
Apr 27, 2020 | 26.47 | 26.72 | 26.43 | 26.66 | 474,753 | +0.49(+1.88%) |
Apr 24, 2020 | 26.29 | 26.30 | 26.00 | 26.17 | 428,461 | +0.05(+0.18%) |
Apr 23, 2020 | 26.35 | 26.63 | 26.12 | 26.12 | 1,002,328 | +0.05(+0.21%) |
Apr 22, 2020 | 26.15 | 26.22 | 26.00 | 26.07 | 509,769 | +0.63(+2.49%) |
Apr 21, 2020 | 25.48 | 25.73 | 25.36 | 25.43 | 393,871 | -0.69(-2.64%) |
Apr 20, 2020 | 26.30 | 26.52 | 26.11 | 26.12 | 595,527 | -0.57(-2.14%) |
Apr 17, 2020 | 26.71 | 26.74 | 26.47 | 26.69 | 443,923 | +0.49(+1.88%) |
Apr 16, 2020 | 26.47 | 26.48 | 26.07 | 26.20 | 790,479 | +0.02(+0.09%) |
Apr 15, 2020 | 26.34 | 26.34 | 26.04 | 26.18 | 494,023 | -0.86(-3.18%) |
Apr 14, 2020 | 27.14 | 27.26 | 26.90 | 27.04 | 645,170 | +0.31(+1.14%) |
Apr 13, 2020 | 26.68 | 26.79 | 26.42 | 26.73 | 573,022 | +0.22(+0.83%) |
Apr 09, 2020 | 26.89 | 27.09 | 26.49 | 26.51 | 810,153 | -0.09(-0.32%) |
Apr 08, 2020 | 26.41 | 26.67 | 26.26 | 26.60 | 484,711 | +0.44(+1.68%) |
Apr 07, 2020 | 26.91 | 26.91 | 26.13 | 26.16 | 575,638 | -0.08(-0.30%) |
Apr 06, 2020 | 25.88 | 26.29 | 25.82 | 26.24 | 600,384 | +1.07(+4.26%) |
Apr 03, 2020 | 25.48 | 25.59 | 24.96 | 25.17 | 668,823 | -0.24(-0.95%) |
Apr 02, 2020 | 24.91 | 25.47 | 24.83 | 25.41 | 519,954 | +0.99(+4.04%) |
Apr 01, 2020 | 24.72 | 24.85 | 24.37 | 24.42 | 762,632 | -0.81(-3.22%) |
Mar 31, 2020 | 25.20 | 25.61 | 25.10 | 25.24 | 1,014,190 | +0.25(+1.00%) |
Mar 30, 2020 | 24.74 | 25.03 | 24.58 | 24.99 | 774,912 | +0.35(+1.43%) |
Mar 27, 2020 | 24.70 | 25.04 | 24.46 | 24.64 | 1,548,364 | -1.46(-5.61%) |
Mar 26, 2020 | 25.30 | 26.12 | 25.18 | 26.10 | 1,858,712 | +0.77(+3.05%) |
Mar 25, 2020 | 24.84 | 25.66 | 24.48 | 25.33 | 1,551,387 | +0.75(+3.03%) |
Mar 24, 2020 | 24.26 | 24.60 | 24.12 | 24.58 | 1,947,321 | +1.72(+7.54%) |
Mar 23, 2020 | 23.22 | 23.22 | 22.49 | 22.86 | 1,579,618 | -0.24(-1.05%) |
Mar 20, 2020 | 24.03 | 24.13 | 23.01 | 23.10 | 890,880 | +0.11(+0.48%) |
Mar 19, 2020 | 22.67 | 23.22 | 22.29 | 22.99 | 942,176 | +0.29(+1.27%) |
Mar 18, 2020 | 22.79 | 23.65 | 22.15 | 22.70 | 1,819,510 | -2.35(-9.36%) |
Mar 17, 2020 | 24.22 | 25.14 | 23.96 | 25.05 | 1,867,390 | +1.41(+5.99%) |
Mar 16, 2020 | 23.54 | 25.12 | 23.34 | 23.63 | 1,916,063 | -3.15(-11.76%) |
Mar 13, 2020 | 27.37 | 27.61 | 25.68 | 26.78 | 927,211 | +1.38(+5.42%) |
Mar 12, 2020 | 25.86 | 26.16 | 24.73 | 25.41 | 1,639,746 | -2.81(-9.97%) |
Mar 11, 2020 | 28.69 | 28.81 | 27.98 | 28.22 | 1,109,480 | -1.31(-4.42%) |
Mar 10, 2020 | 29.28 | 29.52 | 28.65 | 29.52 | 1,074,051 | +1.52(+5.44%) |
Mar 09, 2020 | 28.33 | 29.12 | 27.79 | 28.00 | 1,410,568 | -2.65(-8.65%) |
Mar 06, 2020 | 30.58 | 30.74 | 30.36 | 30.65 | 511,833 | -0.56(-1.80%) |
Mar 05, 2020 | 31.66 | 31.72 | 31.09 | 31.21 | 303,103 | -0.82(-2.56%) |
Mar 04, 2020 | 31.96 | 32.05 | 31.76 | 32.03 | 594,392 | +0.59(+1.86%) |
Mar 03, 2020 | 31.70 | 32.14 | 31.21 | 31.45 | 298,417 | -0.25(-0.79%) |
Mar 02, 2020 | 31.14 | 31.72 | 30.96 | 31.70 | 652,020 | +0.63(+2.04%) |
Feb 28, 2020 | 30.40 | 31.13 | 30.18 | 31.06 | 1,270,693 | -0.36(-1.14%) |
Feb 27, 2020 | 31.84 | 32.10 | 31.41 | 31.42 | 532,094 | -0.77(-2.38%) |
Feb 26, 2020 | 32.45 | 32.70 | 32.19 | 32.19 | 376,566 | +0.23(+0.73%) |
Feb 25, 2020 | 32.68 | 32.76 | 31.96 | 31.96 | 759,031 | -0.36(-1.11%) |
Feb 24, 2020 | 32.32 | 32.54 | 32.25 | 32.32 | 665,882 | -1.42(-4.22%) |
Feb 21, 2020 | 33.70 | 33.84 | 33.57 | 33.74 | 487,399 | -0.02(-0.05%) |
Feb 20, 2020 | 33.97 | 33.99 | 33.64 | 33.75 | 260,724 | -0.41(-1.21%) |
Feb 19, 2020 | 34.23 | 34.28 | 34.17 | 34.17 | 249,124 | +0.23(+0.67%) |
Feb 18, 2020 | 33.93 | 34.05 | 33.89 | 33.94 | 415,291 | -0.20(-0.57%) |
Feb 14, 2020 | 34.27 | 34.27 | 33.99 | 34.14 | 199,693 | +0.05(+0.14%) |
Feb 13, 2020 | 34.21 | 34.27 | 34.09 | 34.09 | 402,460 | -0.52(-1.49%) |
Feb 12, 2020 | 34.50 | 34.61 | 34.44 | 34.61 | 310,252 | +0.49(+1.44%) |
Feb 11, 2020 | 34.11 | 34.33 | 34.08 | 34.11 | 291,074 | +0.45(+1.32%) |
Feb 10, 2020 | 33.50 | 33.68 | 33.46 | 33.67 | 290,504 | +0.14(+0.42%) |
Feb 07, 2020 | 33.61 | 33.71 | 33.42 | 33.53 | 673,532 | -0.45(-1.31%) |
Feb 06, 2020 | 34.18 | 34.18 | 33.96 | 33.97 | 315,750 | -0.07(-0.21%) |
Feb 05, 2020 | 34.27 | 34.29 | 33.98 | 34.04 | 298,829 | +0.34(+1.00%) |
Feb 04, 2020 | 33.71 | 33.83 | 33.64 | 33.71 | 441,416 | +0.71(+2.16%) |