Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.03 | 29.03 | 28.68 | 28.87 | 3,522 | -0.26(-0.88%) |
Apr 29, 2020 | 29.04 | 29.27 | 29.03 | 29.13 | 21,740 | +0.52(+1.82%) |
Apr 28, 2020 | 29.24 | 29.24 | 28.61 | 28.61 | 5,373 | +0.01(+0.03%) |
Apr 27, 2020 | 28.56 | 28.72 | 28.45 | 28.60 | 29,630 | +0.47(+1.67%) |
Apr 24, 2020 | 27.90 | 28.17 | 27.86 | 28.13 | 14,700 | +0.43(+1.55%) |
Apr 23, 2020 | 28.00 | 28.08 | 27.70 | 27.70 | 4,907 | -0.13(-0.48%) |
Apr 22, 2020 | 27.79 | 27.83 | 27.56 | 27.83 | 2,309 | +0.57(+2.07%) |
Apr 21, 2020 | 27.50 | 27.60 | 27.11 | 27.27 | 5,480 | -0.67(-2.41%) |
Apr 20, 2020 | 28.36 | 28.39 | 27.94 | 27.94 | 9,980 | -0.45(-1.60%) |
Apr 17, 2020 | 28.36 | 28.40 | 28.05 | 28.39 | 8,100 | +0.63(+2.27%) |
Apr 16, 2020 | 27.31 | 27.82 | 27.31 | 27.76 | 18,099 | +0.43(+1.56%) |
Apr 15, 2020 | 27.18 | 27.52 | 27.17 | 27.34 | 8,691 | -0.56(-2.01%) |
Apr 14, 2020 | 27.43 | 27.96 | 27.43 | 27.90 | 369,669 | +0.93(+3.45%) |
Apr 13, 2020 | 26.65 | 26.97 | 26.62 | 26.97 | 2,519 | +0.07(+0.25%) |
Apr 09, 2020 | 27.18 | 27.19 | 26.76 | 26.90 | 9,200 | +0.33(+1.25%) |
Apr 08, 2020 | 26.10 | 26.61 | 26.05 | 26.57 | 14,477 | +0.59(+2.28%) |
Apr 07, 2020 | 26.39 | 26.55 | 25.98 | 25.98 | 2,630 | +0.13(+0.51%) |
Apr 06, 2020 | 24.84 | 25.85 | 24.84 | 25.85 | 1,169 | +1.88(+7.85%) |
Apr 03, 2020 | 24.12 | 24.16 | 23.78 | 23.97 | 2,600 | -0.31(-1.26%) |
Apr 02, 2020 | 23.95 | 24.27 | 23.71 | 24.27 | 2,557 | +0.19(+0.80%) |
Apr 01, 2020 | 24.25 | 24.46 | 24.00 | 24.08 | 4,688 | -0.87(-3.47%) |
Mar 31, 2020 | 25.39 | 25.39 | 24.94 | 24.94 | 5,719 | -0.49(-1.91%) |
Mar 30, 2020 | 24.92 | 25.43 | 24.79 | 25.43 | 9,390 | +0.58(+2.33%) |
Mar 27, 2020 | 24.82 | 24.85 | 24.74 | 24.85 | 30,500 | -0.72(-2.80%) |
Mar 26, 2020 | 24.85 | 25.57 | 24.85 | 25.57 | 10,087 | +0.96(+3.89%) |
Mar 25, 2020 | 24.77 | 25.38 | 24.41 | 24.61 | 7,165 | +0.17(+0.68%) |
Mar 24, 2020 | 24.05 | 24.44 | 23.77 | 24.44 | 11,258 | +1.66(+7.28%) |
Mar 23, 2020 | 22.99 | 22.99 | 22.10 | 22.78 | 1,567 | +0.01(+0.06%) |
Mar 20, 2020 | 23.93 | 24.10 | 22.77 | 22.77 | 15,200 | -0.87(-3.67%) |
Mar 19, 2020 | 22.95 | 24.15 | 22.95 | 23.64 | 5,401 | +0.69(+2.99%) |
Mar 18, 2020 | 22.98 | 23.45 | 22.07 | 22.95 | 7,247 | -1.24(-5.12%) |
Mar 17, 2020 | 23.39 | 24.24 | 23.00 | 24.19 | 5,618 | +1.18(+5.12%) |
Mar 16, 2020 | 23.68 | 24.42 | 23.01 | 23.01 | 71,893 | -3.11(-11.90%) |
Mar 13, 2020 | 25.79 | 26.12 | 24.55 | 26.12 | 4,800 | +1.53(+6.24%) |
Mar 12, 2020 | 24.89 | 25.16 | 24.59 | 24.59 | 4,000 | -2.59(-9.53%) |
Mar 11, 2020 | 28.00 | 28.00 | 27.00 | 27.18 | 5,461 | -1.48(-5.17%) |
Mar 10, 2020 | 28.22 | 28.66 | 27.30 | 28.66 | 2,701 | +1.08(+3.92%) |
Mar 09, 2020 | 27.33 | 27.95 | 27.05 | 27.58 | 15,148 | -1.51(-5.20%) |
Mar 06, 2020 | 28.58 | 29.09 | 28.52 | 29.09 | 7,300 | -0.21(-0.72%) |
Mar 05, 2020 | 29.62 | 29.69 | 29.30 | 29.30 | 2,060 | -1.00(-3.30%) |
Mar 04, 2020 | 29.53 | 30.30 | 29.53 | 30.30 | 1,078 | +1.02(+3.49%) |
Mar 03, 2020 | 30.29 | 30.29 | 29.28 | 29.28 | 1,161 | -0.63(-2.12%) |
Mar 02, 2020 | 28.90 | 29.91 | 28.80 | 29.91 | 10,421 | +1.34(+4.68%) |
Feb 28, 2020 | 28.01 | 28.66 | 27.75 | 28.58 | 4,100 | -0.62(-2.12%) |
Feb 27, 2020 | 29.64 | 30.23 | 29.19 | 29.19 | 19,032 | -1.18(-3.87%) |
Feb 26, 2020 | 30.72 | 30.91 | 30.32 | 30.37 | 1,899 | -0.21(-0.67%) |
Feb 25, 2020 | 31.74 | 31.74 | 30.58 | 30.58 | 3,661 | -0.87(-2.78%) |
Feb 24, 2020 | 31.39 | 31.64 | 30.98 | 31.45 | 2,663 | -1.01(-3.12%) |
Feb 21, 2020 | 32.76 | 32.76 | 32.46 | 32.46 | 1,600 | -0.35(-1.06%) |
Feb 20, 2020 | 32.85 | 32.85 | 32.74 | 32.81 | 1,220 | +0.09(+0.28%) |
Feb 19, 2020 | 32.70 | 32.75 | 32.70 | 32.72 | 563 | +0.13(+0.39%) |
Feb 18, 2020 | 32.47 | 32.68 | 32.47 | 32.59 | 2,672 | +0.04(+0.12%) |
Feb 14, 2020 | 32.62 | 32.62 | 32.51 | 32.55 | 3,100 | -0.01(-0.04%) |
Feb 13, 2020 | 32.32 | 32.61 | 32.32 | 32.56 | 1,981 | +0.02(+0.06%) |
Feb 12, 2020 | 32.42 | 32.54 | 32.42 | 32.54 | 3,392 | +0.36(+1.12%) |
Feb 11, 2020 | 32.25 | 32.27 | 32.18 | 32.18 | 2,024 | +0.15(+0.46%) |
Feb 10, 2020 | 31.94 | 32.04 | 31.94 | 32.04 | 9,160 | +0.20(+0.61%) |
Feb 07, 2020 | 31.85 | 31.85 | 31.80 | 31.84 | 1,200 | -0.17(-0.53%) |
Feb 06, 2020 | 32.08 | 32.08 | 32.01 | 32.01 | 554 | +0.01(+0.02%) |
Feb 05, 2020 | 31.95 | 32.04 | 31.89 | 32.00 | 3,015 | +0.27(+0.86%) |
Feb 04, 2020 | 31.79 | 31.81 | 31.73 | 31.73 | 2,088 | +0.46(+1.47%) |