Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.67 | 28.71 | 28.02 | 28.20 | 113,629 | +0.10(+0.35%) |
Apr 29, 2020 | 28.19 | 28.67 | 28.10 | 28.10 | 197,310 | -0.05(-0.17%) |
Apr 28, 2020 | 28.23 | 28.40 | 27.87 | 28.15 | 88,163 | +0.16(+0.58%) |
Apr 27, 2020 | 27.84 | 28.06 | 27.48 | 27.99 | 118,030 | -0.15(-0.52%) |
Apr 24, 2020 | 27.81 | 28.19 | 27.09 | 28.14 | 132,576 | +0.85(+3.10%) |
Apr 23, 2020 | 26.77 | 27.53 | 26.57 | 27.29 | 103,057 | +1.16(+4.46%) |
Apr 22, 2020 | 25.78 | 26.27 | 25.64 | 26.13 | 90,920 | +0.34(+1.33%) |
Apr 21, 2020 | 24.91 | 25.91 | 24.78 | 25.78 | 84,075 | +0.09(+0.35%) |
Apr 20, 2020 | 25.25 | 25.69 | 24.85 | 25.69 | 165,903 | -0.11(-0.44%) |
Apr 17, 2020 | 25.21 | 26.37 | 25.01 | 25.81 | 97,959 | +0.83(+3.33%) |
Apr 16, 2020 | 24.44 | 25.16 | 24.14 | 24.98 | 178,629 | +0.82(+3.41%) |
Apr 15, 2020 | 24.44 | 24.45 | 23.65 | 24.15 | 122,100 | -0.89(-3.55%) |
Apr 14, 2020 | 25.18 | 25.98 | 24.60 | 25.04 | 104,058 | -0.24(-0.97%) |
Apr 13, 2020 | 24.13 | 25.82 | 23.31 | 25.29 | 110,800 | +1.28(+5.33%) |
Apr 09, 2020 | 23.49 | 24.62 | 23.22 | 24.01 | 144,237 | +0.19(+0.79%) |
Apr 08, 2020 | 23.75 | 23.91 | 22.58 | 23.82 | 168,148 | +0.95(+4.17%) |
Apr 07, 2020 | 23.75 | 24.08 | 22.30 | 22.87 | 161,280 | +0.04(+0.18%) |
Apr 06, 2020 | 22.76 | 23.16 | 22.11 | 22.83 | 243,629 | +0.82(+3.74%) |
Apr 03, 2020 | 21.99 | 22.21 | 21.24 | 22.00 | 61,991 | +0.14(+0.63%) |
Apr 02, 2020 | 21.59 | 22.61 | 21.26 | 21.86 | 68,033 | +0.32(+1.47%) |
Apr 01, 2020 | 21.51 | 21.79 | 20.06 | 21.55 | 120,138 | -0.22(-1.01%) |
Mar 31, 2020 | 22.69 | 22.96 | 21.71 | 21.77 | 148,202 | -0.91(-4.02%) |
Mar 30, 2020 | 20.85 | 22.85 | 20.05 | 22.68 | 233,090 | +1.29(+6.02%) |
Mar 27, 2020 | 21.21 | 21.79 | 20.41 | 21.39 | 144,237 | -0.19(-0.87%) |
Mar 26, 2020 | 20.28 | 21.75 | 20.04 | 21.58 | 219,433 | +0.98(+4.75%) |
Mar 25, 2020 | 20.37 | 21.60 | 18.83 | 20.60 | 144,510 | +0.77(+3.86%) |
Mar 24, 2020 | 19.14 | 20.65 | 19.14 | 19.84 | 185,726 | +1.32(+7.13%) |
Mar 23, 2020 | 20.54 | 20.79 | 17.47 | 18.52 | 553,016 | -2.84(-13.31%) |
Mar 20, 2020 | 19.10 | 22.24 | 19.10 | 21.36 | 394,168 | +2.56(+13.60%) |
Mar 19, 2020 | 18.52 | 20.23 | 17.11 | 18.80 | 392,644 | +0.26(+1.41%) |
Mar 18, 2020 | 20.37 | 20.76 | 16.81 | 18.54 | 391,658 | -2.22(-10.68%) |
Mar 17, 2020 | 21.61 | 21.68 | 20.37 | 20.76 | 211,712 | -0.65(-3.04%) |
Mar 16, 2020 | 23.22 | 23.22 | 21.20 | 21.41 | 261,595 | -3.16(-12.86%) |
Mar 13, 2020 | 23.63 | 25.04 | 23.19 | 24.57 | 307,502 | +1.02(+4.32%) |
Mar 12, 2020 | 24.15 | 24.32 | 19.30 | 23.55 | 579,808 | -2.04(-7.96%) |
Mar 11, 2020 | 25.60 | 25.68 | 25.16 | 25.59 | 227,770 | -0.33(-1.26%) |
Mar 10, 2020 | 25.86 | 26.19 | 24.91 | 25.91 | 234,356 | +0.66(+2.61%) |
Mar 09, 2020 | 23.62 | 26.62 | 23.62 | 25.25 | 322,299 | -3.07(-10.84%) |
Mar 06, 2020 | 29.40 | 29.57 | 28.06 | 28.32 | 199,355 | -1.80(-5.98%) |
Mar 05, 2020 | 30.27 | 30.42 | 29.59 | 30.12 | 50,661 | -0.59(-1.94%) |
Mar 04, 2020 | 30.14 | 30.74 | 30.09 | 30.72 | 73,328 | +0.74(+2.47%) |
Mar 03, 2020 | 30.48 | 30.48 | 29.88 | 29.98 | 153,192 | -0.50(-1.66%) |
Mar 02, 2020 | 30.31 | 30.61 | 29.31 | 30.48 | 169,963 | -0.37(-1.19%) |
Feb 28, 2020 | 28.57 | 30.85 | 27.45 | 30.85 | 268,343 | +1.69(+5.78%) |
Feb 27, 2020 | 29.00 | 29.48 | 24.51 | 29.16 | 454,238 | -0.65(-2.19%) |
Feb 26, 2020 | 29.85 | 30.26 | 29.75 | 29.82 | 127,153 | -0.24(-0.81%) |
Feb 25, 2020 | 31.05 | 31.05 | 30.06 | 30.06 | 190,349 | -0.78(-2.54%) |
Feb 24, 2020 | 30.92 | 31.08 | 30.56 | 30.84 | 76,912 | -0.55(-1.74%) |
Feb 21, 2020 | 31.44 | 31.44 | 30.96 | 31.39 | 65,674 | -0.05(-0.16%) |
Feb 20, 2020 | 31.42 | 31.52 | 31.30 | 31.44 | 85,554 | +0.09(+0.29%) |
Feb 19, 2020 | 31.22 | 31.53 | 31.15 | 31.35 | 51,203 | +0.02(+0.08%) |
Feb 18, 2020 | 31.28 | 31.55 | 31.16 | 31.32 | 64,748 | +0.09(+0.29%) |
Feb 14, 2020 | 31.20 | 31.36 | 31.20 | 31.23 | 261,224 | +0.02(+0.05%) |
Feb 13, 2020 | 30.67 | 31.23 | 30.67 | 31.22 | 296,103 | -0.00(-0.01%) |
Feb 12, 2020 | 30.82 | 31.46 | 30.68 | 31.22 | 91,010 | +0.48(+1.56%) |
Feb 11, 2020 | 30.56 | 30.74 | 30.44 | 30.74 | 82,526 | +0.24(+0.79%) |
Feb 10, 2020 | 30.53 | 30.71 | 30.50 | 30.50 | 69,086 | -0.03(-0.10%) |
Feb 07, 2020 | 30.74 | 30.75 | 30.45 | 30.53 | 40,473 | -0.24(-0.78%) |
Feb 06, 2020 | 30.77 | 30.91 | 30.68 | 30.77 | 40,505 | -0.02(-0.08%) |
Feb 05, 2020 | 30.74 | 30.92 | 30.70 | 30.80 | 58,006 | +0.19(+0.63%) |
Feb 04, 2020 | 30.78 | 31.02 | 30.59 | 30.60 | 153,473 | -0.10(-0.31%) |