Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.16 | 28.16 | 25.67 | 26.12 | 19,368 | -2.60(-9.06%) |
Apr 29, 2020 | 27.72 | 29.49 | 27.56 | 28.72 | 20,108 | +1.72(+6.37%) |
Apr 28, 2020 | 26.72 | 27.48 | 26.35 | 27.00 | 12,166 | +0.67(+2.54%) |
Apr 27, 2020 | 25.21 | 26.37 | 24.66 | 26.33 | 19,535 | +1.56(+6.30%) |
Apr 24, 2020 | 24.23 | 25.12 | 23.99 | 24.77 | 38,488 | +0.27(+1.09%) |
Apr 23, 2020 | 23.88 | 24.78 | 23.88 | 24.51 | 9,906 | +0.52(+2.15%) |
Apr 22, 2020 | 24.51 | 24.51 | 23.87 | 23.99 | 8,496 | +0.64(+2.75%) |
Apr 21, 2020 | 24.19 | 24.47 | 23.32 | 23.35 | 38,970 | -1.51(-6.06%) |
Apr 20, 2020 | 24.51 | 24.91 | 24.07 | 24.85 | 13,528 | -0.27(-1.06%) |
Apr 17, 2020 | 23.98 | 25.13 | 23.98 | 25.12 | 18,178 | +1.14(+4.76%) |
Apr 16, 2020 | 24.20 | 24.20 | 23.41 | 23.98 | 28,313 | -0.61(-2.50%) |
Apr 15, 2020 | 25.13 | 25.14 | 24.08 | 24.60 | 16,359 | -0.93(-3.63%) |
Apr 14, 2020 | 25.70 | 25.83 | 25.18 | 25.52 | 23,289 | +0.26(+1.02%) |
Apr 13, 2020 | 25.84 | 25.84 | 24.66 | 25.26 | 17,281 | -0.67(-2.58%) |
Apr 09, 2020 | 25.97 | 26.61 | 25.50 | 25.93 | 19,749 | +0.50(+1.96%) |
Apr 08, 2020 | 25.18 | 25.84 | 25.18 | 25.43 | 17,315 | +0.39(+1.57%) |
Apr 07, 2020 | 27.06 | 27.23 | 24.65 | 25.04 | 27,055 | -1.97(-7.29%) |
Apr 06, 2020 | 26.77 | 27.65 | 26.07 | 27.01 | 52,996 | +0.71(+2.71%) |
Apr 03, 2020 | 24.84 | 26.44 | 23.95 | 26.30 | 23,227 | +0.63(+2.47%) |
Apr 02, 2020 | 23.96 | 25.76 | 23.61 | 25.67 | 23,397 | +1.43(+5.88%) |
Apr 01, 2020 | 26.72 | 27.29 | 23.90 | 24.24 | 29,720 | -3.42(-12.37%) |
Mar 31, 2020 | 26.37 | 28.25 | 23.93 | 27.66 | 50,054 | +1.19(+4.48%) |
Mar 30, 2020 | 24.14 | 27.48 | 23.91 | 26.48 | 23,879 | +2.30(+9.51%) |
Mar 27, 2020 | 25.75 | 28.41 | 23.78 | 24.18 | 21,881 | -3.82(-13.65%) |
Mar 26, 2020 | 28.00 | 28.87 | 26.58 | 28.00 | 36,282 | +0.18(+0.64%) |
Mar 25, 2020 | 26.89 | 28.84 | 26.21 | 27.82 | 60,500 | +0.60(+2.22%) |
Mar 24, 2020 | 24.43 | 27.22 | 24.41 | 27.22 | 37,244 | +3.24(+13.53%) |
Mar 23, 2020 | 26.40 | 27.25 | 22.49 | 23.97 | 28,227 | -1.74(-6.77%) |
Mar 20, 2020 | 24.13 | 29.95 | 22.87 | 25.72 | 112,198 | +1.55(+6.40%) |
Mar 19, 2020 | 21.24 | 24.66 | 20.31 | 24.17 | 32,745 | +2.84(+13.33%) |
Mar 18, 2020 | 21.02 | 21.98 | 20.52 | 21.33 | 17,737 | -0.47(-2.16%) |
Mar 17, 2020 | 20.04 | 21.88 | 20.04 | 21.80 | 37,121 | +1.35(+6.61%) |
Mar 16, 2020 | 25.30 | 25.37 | 20.19 | 20.45 | 28,375 | -6.42(-23.88%) |
Mar 13, 2020 | 26.21 | 27.00 | 25.57 | 26.86 | 39,162 | +0.65(+2.47%) |
Mar 12, 2020 | 25.87 | 27.41 | 24.09 | 26.21 | 28,770 | -0.58(-2.16%) |
Mar 11, 2020 | 26.23 | 27.99 | 26.23 | 26.79 | 32,501 | +0.19(+0.70%) |
Mar 10, 2020 | 28.38 | 28.38 | 26.12 | 26.60 | 25,867 | -0.76(-2.79%) |
Mar 09, 2020 | 27.11 | 27.71 | 26.65 | 27.37 | 26,764 | -1.14(-3.99%) |
Mar 06, 2020 | 28.44 | 29.37 | 28.09 | 28.51 | 14,742 | -0.36(-1.26%) |
Mar 05, 2020 | 28.92 | 30.11 | 28.58 | 28.87 | 23,022 | -0.38(-1.31%) |
Mar 04, 2020 | 29.38 | 30.19 | 28.52 | 29.25 | 21,303 | +0.18(+0.61%) |
Mar 03, 2020 | 29.70 | 29.96 | 29.04 | 29.08 | 13,385 | -0.62(-2.09%) |
Mar 02, 2020 | 28.92 | 30.28 | 28.92 | 29.70 | 25,969 | +0.76(+2.61%) |
Feb 28, 2020 | 29.49 | 29.49 | 27.32 | 28.94 | 28,696 | -0.50(-1.69%) |
Feb 27, 2020 | 29.45 | 29.68 | 28.65 | 29.44 | 25,833 | -0.33(-1.10%) |
Feb 26, 2020 | 30.22 | 30.45 | 29.31 | 29.77 | 15,567 | -0.50(-1.64%) |
Feb 25, 2020 | 31.21 | 31.21 | 30.27 | 30.27 | 16,238 | -1.08(-3.46%) |
Feb 24, 2020 | 31.42 | 31.74 | 30.80 | 31.35 | 11,860 | -0.38(-1.20%) |
Feb 21, 2020 | 31.74 | 32.28 | 31.47 | 31.73 | 14,967 | -0.12(-0.39%) |
Feb 20, 2020 | 32.33 | 32.68 | 31.39 | 31.86 | 23,513 | -0.51(-1.57%) |
Feb 19, 2020 | 32.53 | 32.71 | 32.35 | 32.36 | 7,097 | -0.16(-0.49%) |
Feb 18, 2020 | 33.40 | 33.40 | 32.23 | 32.52 | 11,784 | -0.71(-2.14%) |
Feb 14, 2020 | 33.39 | 33.40 | 32.84 | 33.23 | 24,870 | +0.00(+0.00%) |
Feb 13, 2020 | 32.40 | 33.34 | 32.40 | 33.23 | 29,536 | +1.00(+3.09%) |
Feb 12, 2020 | 31.80 | 32.24 | 31.74 | 32.24 | 14,942 | +0.52(+1.62%) |
Feb 11, 2020 | 31.94 | 31.95 | 31.48 | 31.72 | 20,161 | -0.01(-0.03%) |
Feb 10, 2020 | 32.38 | 32.95 | 31.49 | 31.73 | 28,204 | -0.69(-2.14%) |
Feb 07, 2020 | 31.11 | 32.52 | 31.11 | 32.43 | 37,699 | -0.03(-0.08%) |
Feb 06, 2020 | 32.15 | 32.60 | 32.15 | 32.45 | 12,922 | +0.40(+1.25%) |
Feb 05, 2020 | 32.03 | 32.25 | 31.84 | 32.05 | 22,905 | +0.24(+0.75%) |
Feb 04, 2020 | 32.28 | 32.28 | 31.81 | 31.81 | 17,758 | -0.20(-0.64%) |