Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.72 | 27.72 | 27.35 | 27.42 | 29,384 | -0.28(-1.00%) |
Apr 29, 2020 | 27.98 | 28.04 | 27.68 | 27.69 | 22,722 | -0.41(-1.46%) |
Apr 28, 2020 | 28.08 | 28.21 | 28.04 | 28.11 | 7,747 | -0.04(-0.14%) |
Apr 27, 2020 | 28.20 | 28.20 | 27.90 | 28.14 | 20,692 | +0.17(+0.62%) |
Apr 24, 2020 | 27.78 | 27.97 | 27.78 | 27.97 | 17,143 | +0.01(+0.04%) |
Apr 23, 2020 | 27.90 | 28.03 | 27.84 | 27.96 | 34,349 | -0.08(-0.28%) |
Apr 22, 2020 | 27.86 | 28.07 | 27.86 | 28.04 | 37,254 | +0.10(+0.34%) |
Apr 21, 2020 | 27.97 | 28.14 | 27.78 | 27.94 | 52,456 | -0.16(-0.58%) |
Apr 20, 2020 | 28.18 | 28.25 | 27.84 | 28.11 | 23,073 | -0.17(-0.61%) |
Apr 17, 2020 | 27.85 | 28.28 | 27.85 | 28.28 | 18,293 | +0.41(+1.48%) |
Apr 16, 2020 | 27.77 | 28.20 | 27.77 | 27.87 | 43,120 | +0.07(+0.24%) |
Apr 15, 2020 | 27.42 | 27.89 | 27.42 | 27.80 | 9,682 | -0.15(-0.55%) |
Apr 14, 2020 | 27.91 | 28.05 | 27.72 | 27.95 | 200,518 | +0.12(+0.45%) |
Apr 13, 2020 | 28.36 | 28.36 | 27.74 | 27.83 | 30,063 | -0.40(-1.42%) |
Apr 09, 2020 | 28.56 | 28.56 | 28.13 | 28.23 | 20,697 | +0.20(+0.72%) |
Apr 08, 2020 | 27.80 | 28.08 | 27.80 | 28.03 | 26,622 | +0.39(+1.40%) |
Apr 07, 2020 | 27.73 | 27.93 | 27.59 | 27.64 | 41,236 | +0.02(+0.06%) |
Apr 06, 2020 | 27.12 | 27.72 | 27.12 | 27.63 | 66,804 | +0.57(+2.12%) |
Apr 03, 2020 | 27.20 | 27.20 | 26.81 | 27.05 | 23,938 | -0.09(-0.35%) |
Apr 02, 2020 | 27.12 | 27.27 | 27.07 | 27.15 | 6,382 | -0.09(-0.32%) |
Apr 01, 2020 | 27.25 | 27.56 | 26.86 | 27.24 | 17,998 | -0.05(-0.18%) |
Mar 31, 2020 | 27.44 | 27.44 | 26.99 | 27.29 | 13,563 | -0.16(-0.57%) |
Mar 30, 2020 | 27.97 | 27.97 | 27.36 | 27.44 | 12,340 | +0.00(+0.02%) |
Mar 27, 2020 | 27.41 | 27.46 | 27.26 | 27.44 | 10,766 | -0.18(-0.64%) |
Mar 26, 2020 | 26.28 | 27.61 | 26.23 | 27.61 | 36,245 | +0.95(+3.57%) |
Mar 25, 2020 | 26.32 | 27.09 | 25.80 | 26.66 | 38,056 | +0.93(+3.61%) |
Mar 24, 2020 | 24.83 | 25.83 | 24.77 | 25.73 | 26,798 | +1.02(+4.14%) |
Mar 23, 2020 | 24.83 | 25.19 | 24.39 | 24.71 | 27,406 | -0.51(-2.03%) |
Mar 20, 2020 | 26.49 | 26.49 | 23.81 | 25.22 | 57,699 | -1.42(-5.33%) |
Mar 19, 2020 | 27.55 | 28.91 | 26.64 | 26.64 | 132,164 | -1.23(-4.42%) |
Mar 18, 2020 | 28.52 | 29.17 | 26.94 | 27.87 | 30,870 | -0.55(-1.92%) |
Mar 17, 2020 | 27.99 | 29.00 | 27.69 | 28.42 | 48,100 | -0.12(-0.41%) |
Mar 16, 2020 | 27.06 | 28.86 | 26.95 | 28.53 | 61,924 | +1.40(+5.17%) |
Mar 13, 2020 | 26.17 | 28.53 | 26.17 | 27.13 | 31,950 | +0.42(+1.59%) |
Mar 12, 2020 | 26.47 | 26.99 | 23.50 | 26.71 | 32,206 | +0.02(+0.07%) |
Mar 11, 2020 | 26.90 | 26.90 | 26.68 | 26.69 | 13,582 | -0.27(-0.99%) |
Mar 10, 2020 | 27.26 | 27.26 | 26.78 | 26.96 | 95,527 | -0.21(-0.79%) |
Mar 09, 2020 | 26.46 | 27.25 | 22.52 | 27.17 | 5,829 | +0.24(+0.90%) |
Mar 06, 2020 | 26.83 | 27.31 | 26.83 | 26.93 | 3,993 | +0.15(+0.56%) |
Mar 05, 2020 | 26.23 | 26.80 | 26.23 | 26.78 | 11,237 | -0.07(-0.28%) |
Mar 04, 2020 | 26.31 | 26.87 | 26.09 | 26.85 | 27,129 | +0.42(+1.58%) |
Mar 03, 2020 | 26.93 | 26.93 | 26.35 | 26.43 | 6,641 | -0.13(-0.48%) |
Mar 02, 2020 | 25.79 | 26.56 | 25.79 | 26.56 | 15,328 | +0.58(+2.23%) |
Feb 28, 2020 | 26.34 | 26.97 | 25.98 | 25.98 | 54,336 | -0.38(-1.42%) |
Feb 27, 2020 | 26.31 | 26.40 | 26.08 | 26.36 | 22,587 | +0.13(+0.48%) |
Feb 26, 2020 | 26.11 | 26.29 | 26.06 | 26.23 | 4,383 | +0.17(+0.67%) |
Feb 25, 2020 | 26.14 | 26.29 | 26.00 | 26.05 | 21,514 | -0.11(-0.44%) |
Feb 24, 2020 | 26.77 | 26.77 | 26.17 | 26.17 | 4,117 | -0.03(-0.10%) |
Feb 21, 2020 | 26.13 | 26.31 | 26.12 | 26.19 | 21,230 | +0.03(+0.13%) |
Feb 20, 2020 | 25.96 | 26.18 | 25.96 | 26.16 | 10,817 | -0.06(-0.24%) |
Feb 19, 2020 | 26.28 | 26.32 | 21.77 | 26.22 | 316,831 | -0.05(-0.18%) |
Feb 18, 2020 | 26.27 | 26.32 | 26.23 | 26.27 | 4,921 | -0.04(-0.16%) |
Feb 14, 2020 | 26.31 | 26.31 | 26.31 | 26.31 | 210 | -0.01(-0.03%) |
Feb 13, 2020 | 26.30 | 26.36 | 26.30 | 26.32 | 5,446 | -0.02(-0.07%) |
Feb 12, 2020 | 26.30 | 26.34 | 26.30 | 26.34 | 2,819 | +0.03(+0.10%) |
Feb 11, 2020 | 26.36 | 26.38 | 26.30 | 26.31 | 2,985 | +0.04(+0.15%) |
Feb 10, 2020 | 26.35 | 26.35 | 26.26 | 26.27 | 14,876 | -0.13(-0.49%) |
Feb 07, 2020 | 26.29 | 26.43 | 26.29 | 26.40 | 4,624 | -0.06(-0.23%) |
Feb 06, 2020 | 26.46 | 26.48 | 26.46 | 26.47 | 5,604 | -0.04(-0.16%) |
Feb 05, 2020 | 26.49 | 26.52 | 26.49 | 26.51 | 4,885 | +0.09(+0.36%) |
Feb 04, 2020 | 26.28 | 26.61 | 26.28 | 26.41 | 45,927 | +0.05(+0.20%) |