Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.06 | 28.60 | 27.98 | 28.58 | 7,770 | +0.52(+1.85%) |
Apr 29, 2020 | 28.22 | 28.23 | 28.06 | 28.06 | 25,577 | -0.34(-1.20%) |
Apr 28, 2020 | 28.22 | 28.40 | 28.22 | 28.40 | 17,189 | -0.07(-0.25%) |
Apr 27, 2020 | 28.53 | 28.58 | 28.45 | 28.47 | 10,803 | -0.28(-0.97%) |
Apr 24, 2020 | 28.69 | 28.77 | 28.66 | 28.75 | 15,200 | +0.15(+0.52%) |
Apr 23, 2020 | 28.40 | 28.62 | 28.35 | 28.60 | 17,808 | +0.07(+0.25%) |
Apr 22, 2020 | 28.53 | 28.54 | 28.43 | 28.53 | 20,786 | -0.57(-1.96%) |
Apr 21, 2020 | 29.07 | 29.13 | 28.99 | 29.10 | 14,502 | +0.49(+1.70%) |
Apr 20, 2020 | 28.55 | 28.63 | 28.41 | 28.61 | 26,277 | +0.06(+0.22%) |
Apr 17, 2020 | 28.62 | 28.67 | 28.54 | 28.55 | 9,500 | -0.44(-1.52%) |
Apr 16, 2020 | 28.95 | 29.01 | 28.82 | 28.99 | 9,440 | -0.10(-0.34%) |
Apr 15, 2020 | 29.08 | 29.14 | 28.99 | 29.09 | 8,500 | +0.56(+1.96%) |
Apr 14, 2020 | 28.75 | 28.75 | 28.48 | 28.53 | 24,848 | -0.53(-1.82%) |
Apr 13, 2020 | 29.00 | 29.25 | 29.00 | 29.06 | 17,264 | +0.21(+0.74%) |
Apr 09, 2020 | 28.74 | 28.85 | 28.49 | 28.85 | 13,800 | +0.01(+0.02%) |
Apr 08, 2020 | 28.87 | 28.94 | 28.81 | 28.84 | 10,705 | -0.28(-0.96%) |
Apr 07, 2020 | 28.10 | 29.18 | 28.10 | 29.12 | 21,518 | +0.41(+1.43%) |
Apr 06, 2020 | 28.85 | 28.90 | 28.57 | 28.71 | 29,733 | -0.82(-2.78%) |
Apr 03, 2020 | 29.43 | 29.68 | 29.24 | 29.53 | 31,500 | +0.29(+0.99%) |
Apr 02, 2020 | 29.63 | 29.80 | 29.23 | 29.24 | 53,553 | -1.18(-3.88%) |
Apr 01, 2020 | 29.93 | 30.42 | 29.90 | 30.42 | 70,704 | +0.53(+1.77%) |
Mar 31, 2020 | 29.52 | 29.90 | 29.52 | 29.89 | 43,265 | +0.28(+0.95%) |
Mar 30, 2020 | 29.96 | 30.15 | 29.57 | 29.61 | 25,774 | -0.46(-1.53%) |
Mar 27, 2020 | 29.89 | 30.21 | 29.80 | 30.07 | 16,000 | +1.06(+3.65%) |
Mar 26, 2020 | 29.72 | 29.77 | 28.98 | 29.01 | 38,697 | -0.51(-1.73%) |
Mar 25, 2020 | 29.66 | 30.00 | 29.34 | 29.52 | 75,678 | -0.28(-0.94%) |
Mar 24, 2020 | 29.72 | 30.17 | 29.71 | 29.80 | 112,105 | -1.44(-4.60%) |
Mar 23, 2020 | 31.08 | 31.63 | 30.93 | 31.24 | 62,411 | -0.26(-0.82%) |
Mar 20, 2020 | 29.98 | 31.94 | 29.98 | 31.50 | 83,268 | +1.13(+3.71%) |
Mar 19, 2020 | 30.79 | 31.07 | 30.02 | 30.37 | 53,720 | -0.42(-1.36%) |
Mar 18, 2020 | 30.76 | 31.22 | 30.22 | 30.79 | 143,601 | +1.64(+5.61%) |
Mar 17, 2020 | 30.04 | 30.31 | 29.07 | 29.15 | 45,396 | -1.47(-4.79%) |
Mar 16, 2020 | 30.93 | 30.93 | 28.82 | 30.62 | 219,871 | +2.84(+10.24%) |
Mar 13, 2020 | 27.76 | 28.95 | 27.60 | 27.77 | 240,987 | -1.57(-5.34%) |
Mar 12, 2020 | 28.73 | 29.73 | 28.57 | 29.34 | 247,349 | +1.71(+6.18%) |
Mar 11, 2020 | 27.40 | 27.64 | 27.27 | 27.63 | 163,430 | +1.04(+3.90%) |
Mar 10, 2020 | 26.82 | 27.27 | 26.60 | 26.60 | 57,476 | -1.50(-5.33%) |
Mar 09, 2020 | 28.47 | 28.59 | 27.81 | 28.09 | 151,145 | +0.87(+3.19%) |
Mar 06, 2020 | 27.16 | 27.40 | 27.06 | 27.22 | 102,106 | +0.57(+2.13%) |
Mar 05, 2020 | 26.47 | 26.66 | 26.45 | 26.66 | 98,429 | -0.03(-0.11%) |
Mar 04, 2020 | 26.82 | 26.92 | 26.66 | 26.69 | 66,699 | -0.55(-2.02%) |
Mar 03, 2020 | 27.10 | 27.34 | 26.84 | 27.23 | 145,326 | +0.07(+0.26%) |
Mar 02, 2020 | 27.49 | 27.58 | 27.14 | 27.16 | 452,363 | -1.07(-3.78%) |
Feb 28, 2020 | 28.64 | 28.96 | 28.15 | 28.23 | 541,795 | +0.57(+2.06%) |
Feb 27, 2020 | 27.68 | 27.85 | 27.11 | 27.66 | 184,290 | +0.01(+0.04%) |
Feb 26, 2020 | 27.69 | 27.70 | 27.44 | 27.65 | 130,590 | -0.35(-1.25%) |
Feb 25, 2020 | 27.61 | 28.02 | 27.50 | 28.00 | 133,841 | +0.04(+0.14%) |
Feb 24, 2020 | 28.13 | 28.24 | 27.89 | 27.96 | 189,903 | +0.56(+2.04%) |
Feb 21, 2020 | 27.36 | 27.41 | 27.29 | 27.40 | 168,540 | -0.27(-0.97%) |
Feb 20, 2020 | 27.54 | 27.80 | 27.48 | 27.67 | 153,389 | -0.15(-0.54%) |
Feb 19, 2020 | 27.94 | 27.94 | 27.79 | 27.82 | 47,783 | -0.20(-0.71%) |
Feb 18, 2020 | 27.97 | 28.02 | 27.80 | 28.02 | 141,459 | -0.35(-1.23%) |
Feb 14, 2020 | 28.32 | 28.44 | 28.30 | 28.37 | 39,279 | -0.27(-0.94%) |
Feb 13, 2020 | 28.48 | 28.62 | 28.37 | 28.64 | 69,537 | +0.60(+2.14%) |
Feb 12, 2020 | 28.02 | 28.11 | 28.01 | 28.04 | 109,325 | -0.33(-1.16%) |
Feb 11, 2020 | 28.47 | 28.47 | 28.16 | 28.37 | 93,583 | -0.45(-1.56%) |
Feb 10, 2020 | 29.15 | 29.15 | 28.80 | 28.82 | 110,932 | -0.58(-1.97%) |
Feb 07, 2020 | 29.33 | 29.47 | 29.25 | 29.40 | 65,833 | +0.18(+0.61%) |
Feb 06, 2020 | 28.95 | 29.28 | 28.94 | 29.22 | 62,203 | +0.09(+0.31%) |
Feb 05, 2020 | 28.59 | 29.19 | 28.59 | 29.13 | 101,062 | -0.08(-0.27%) |
Feb 04, 2020 | 29.71 | 29.78 | 29.05 | 29.21 | 183,722 | -1.87(-6.01%) |