Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.10 | 27.70 | 26.10 | 27.03 | 39,757 | +0.33(+1.24%) |
Apr 29, 2020 | 26.39 | 27.00 | 26.27 | 26.70 | 32,952 | +0.48(+1.83%) |
Apr 28, 2020 | 26.39 | 26.39 | 25.12 | 26.22 | 40,244 | +0.28(+1.09%) |
Apr 27, 2020 | 25.27 | 26.14 | 25.07 | 25.94 | 55,173 | +1.17(+4.74%) |
Apr 24, 2020 | 25.11 | 25.76 | 24.00 | 24.76 | 82,369 | +0.35(+1.44%) |
Apr 23, 2020 | 25.14 | 25.53 | 24.22 | 24.41 | 58,660 | -0.51(-2.04%) |
Apr 22, 2020 | 25.03 | 25.41 | 24.77 | 24.92 | 50,115 | +0.49(+2.00%) |
Apr 21, 2020 | 24.73 | 26.03 | 24.21 | 24.43 | 48,183 | -0.29(-1.19%) |
Apr 20, 2020 | 25.25 | 25.77 | 23.72 | 24.73 | 19,769 | -0.68(-2.69%) |
Apr 17, 2020 | 25.48 | 26.28 | 25.18 | 25.41 | 21,078 | +0.42(+1.68%) |
Apr 16, 2020 | 25.18 | 25.18 | 24.20 | 24.99 | 16,031 | -0.42(-1.65%) |
Apr 15, 2020 | 25.69 | 26.00 | 24.93 | 25.41 | 13,796 | -1.46(-5.42%) |
Apr 14, 2020 | 26.22 | 27.33 | 26.21 | 26.87 | 12,796 | +1.12(+4.37%) |
Apr 13, 2020 | 26.37 | 27.10 | 25.33 | 25.74 | 12,625 | -0.92(-3.45%) |
Apr 09, 2020 | 26.62 | 27.79 | 26.39 | 26.66 | 18,520 | +0.27(+1.04%) |
Apr 08, 2020 | 25.14 | 27.26 | 24.73 | 26.39 | 20,404 | +1.23(+4.90%) |
Apr 07, 2020 | 24.96 | 25.84 | 24.43 | 25.16 | 21,518 | +0.74(+3.04%) |
Apr 06, 2020 | 22.57 | 24.64 | 22.57 | 24.41 | 21,594 | +2.57(+11.77%) |
Apr 03, 2020 | 21.98 | 22.66 | 21.65 | 21.84 | 13,097 | -0.83(-3.66%) |
Apr 02, 2020 | 22.05 | 23.26 | 21.50 | 22.67 | 37,758 | +0.32(+1.44%) |
Apr 01, 2020 | 23.99 | 24.37 | 22.35 | 22.35 | 33,762 | -2.63(-10.52%) |
Mar 31, 2020 | 25.60 | 25.60 | 24.00 | 24.98 | 21,401 | -1.11(-4.27%) |
Mar 30, 2020 | 25.14 | 26.47 | 25.14 | 26.09 | 13,373 | +0.22(+0.87%) |
Mar 27, 2020 | 27.35 | 27.35 | 25.03 | 25.87 | 7,571 | -1.31(-4.82%) |
Mar 26, 2020 | 26.96 | 27.18 | 26.40 | 27.18 | 14,649 | +0.41(+1.53%) |
Mar 25, 2020 | 26.14 | 26.97 | 25.43 | 26.77 | 28,639 | -0.05(-0.18%) |
Mar 24, 2020 | 26.19 | 26.85 | 26.19 | 26.82 | 16,376 | +1.36(+5.34%) |
Mar 23, 2020 | 26.95 | 26.95 | 24.89 | 25.46 | 13,051 | -0.94(-3.55%) |
Mar 20, 2020 | 27.26 | 27.26 | 25.16 | 26.40 | 20,362 | -1.52(-5.46%) |
Mar 19, 2020 | 27.28 | 28.71 | 26.16 | 27.92 | 13,366 | +1.02(+3.78%) |
Mar 18, 2020 | 25.75 | 28.59 | 25.75 | 26.91 | 18,218 | -0.39(-1.43%) |
Mar 17, 2020 | 24.21 | 27.30 | 21.97 | 27.30 | 43,242 | +2.27(+9.06%) |
Mar 16, 2020 | 30.77 | 32.00 | 24.95 | 25.03 | 17,297 | -8.47(-25.29%) |
Mar 13, 2020 | 31.00 | 34.49 | 31.00 | 33.50 | 12,585 | +3.12(+10.26%) |
Mar 12, 2020 | 32.50 | 34.38 | 29.77 | 30.38 | 21,791 | -2.86(-8.61%) |
Mar 11, 2020 | 35.13 | 35.13 | 33.25 | 33.25 | 7,942 | -1.65(-4.73%) |
Mar 10, 2020 | 35.40 | 35.40 | 34.05 | 34.90 | 15,235 | +0.39(+1.13%) |
Mar 09, 2020 | 33.30 | 34.90 | 33.30 | 34.51 | 17,337 | -0.46(-1.31%) |
Mar 06, 2020 | 34.50 | 35.27 | 34.50 | 34.97 | 9,618 | -0.23(-0.67%) |
Mar 05, 2020 | 35.91 | 36.24 | 35.18 | 35.20 | 12,567 | -0.90(-2.49%) |
Mar 04, 2020 | 35.42 | 37.39 | 35.42 | 36.10 | 23,804 | +0.41(+1.15%) |
Mar 03, 2020 | 37.08 | 37.08 | 35.59 | 35.69 | 10,333 | -1.25(-3.39%) |
Mar 02, 2020 | 36.08 | 36.94 | 35.88 | 36.94 | 17,495 | +0.67(+1.86%) |
Feb 28, 2020 | 36.10 | 36.28 | 35.63 | 36.27 | 17,804 | -0.38(-1.04%) |
Feb 27, 2020 | 36.80 | 37.52 | 36.47 | 36.65 | 8,864 | -0.69(-1.86%) |
Feb 26, 2020 | 36.53 | 37.64 | 36.52 | 37.34 | 10,556 | +1.00(+2.74%) |
Feb 25, 2020 | 36.44 | 36.62 | 35.90 | 36.35 | 8,579 | -0.29(-0.80%) |
Feb 24, 2020 | 36.30 | 36.65 | 33.79 | 36.64 | 18,051 | -0.90(-2.40%) |
Feb 21, 2020 | 39.50 | 39.50 | 37.42 | 37.54 | 9,823 | -1.98(-5.02%) |
Feb 20, 2020 | 40.47 | 40.47 | 39.11 | 39.52 | 6,260 | -0.99(-2.44%) |
Feb 19, 2020 | 40.55 | 40.66 | 40.36 | 40.51 | 7,728 | +0.01(+0.02%) |
Feb 18, 2020 | 41.36 | 41.36 | 40.41 | 40.50 | 6,441 | -1.28(-3.06%) |
Feb 14, 2020 | 41.46 | 41.78 | 41.46 | 41.78 | 5,934 | -0.10(-0.23%) |
Feb 13, 2020 | 41.57 | 41.88 | 41.16 | 41.88 | 6,057 | +0.33(+0.80%) |
Feb 12, 2020 | 42.02 | 42.02 | 40.82 | 41.54 | 9,454 | -0.40(-0.96%) |
Feb 11, 2020 | 41.19 | 42.61 | 41.19 | 41.95 | 12,186 | +0.94(+2.29%) |
Feb 10, 2020 | 39.99 | 41.01 | 39.99 | 41.01 | 5,180 | +0.99(+2.47%) |
Feb 07, 2020 | 40.13 | 40.13 | 40.02 | 40.02 | 1,637 | +0.23(+0.59%) |
Feb 06, 2020 | 39.27 | 39.90 | 39.12 | 39.79 | 12,819 | +0.23(+0.59%) |
Feb 05, 2020 | 39.47 | 39.55 | 39.10 | 39.55 | 2,972 | +0.08(+0.20%) |
Feb 04, 2020 | 40.18 | 40.18 | 39.37 | 39.47 | 2,706 | -0.16(-0.39%) |