Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.70 | 26.88 | 26.70 | 26.88 | 1,528 | -0.65(-2.36%) |
Apr 29, 2020 | 28.15 | 28.15 | 27.53 | 27.53 | 3,876 | -0.14(-0.50%) |
Apr 28, 2020 | 27.67 | 27.67 | 27.67 | 27.67 | 121 | +0.14(+0.51%) |
Apr 27, 2020 | 27.61 | 27.61 | 27.53 | 27.53 | 405 | +0.36(+1.33%) |
Apr 24, 2020 | 27.16 | 27.16 | 27.16 | 27.16 | 545 | +0.20(+0.76%) |
Apr 23, 2020 | 27.54 | 27.54 | 26.96 | 26.96 | 13,451 | -0.47(-1.73%) |
Apr 22, 2020 | 27.38 | 27.43 | 27.38 | 27.43 | 73,738 | +0.78(+2.92%) |
Apr 21, 2020 | 26.73 | 26.73 | 26.47 | 26.66 | 752 | -0.49(-1.82%) |
Apr 20, 2020 | 27.76 | 27.76 | 27.09 | 27.15 | 4,341 | -1.14(-4.04%) |
Apr 17, 2020 | 27.83 | 28.29 | 27.82 | 28.29 | 1,637 | +0.82(+3.00%) |
Apr 16, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 131 | +0.14(+0.53%) |
Apr 15, 2020 | 27.63 | 27.63 | 27.32 | 27.32 | 1,227 | -1.03(-3.64%) |
Apr 14, 2020 | 28.16 | 28.36 | 28.08 | 28.36 | 884 | +0.74(+2.67%) |
Apr 13, 2020 | 28.09 | 28.09 | 27.62 | 27.62 | 936 | -0.94(-3.30%) |
Apr 09, 2020 | 28.30 | 28.60 | 28.30 | 28.56 | 873 | +1.25(+4.57%) |
Apr 08, 2020 | 26.52 | 27.31 | 26.52 | 27.31 | 792 | +1.42(+5.47%) |
Apr 07, 2020 | 26.81 | 26.81 | 25.90 | 25.90 | 783 | -0.30(-1.14%) |
Apr 06, 2020 | 24.62 | 26.26 | 24.62 | 26.19 | 16,729 | +2.12(+8.82%) |
Apr 03, 2020 | 24.84 | 24.84 | 24.07 | 24.07 | 6,986 | -0.95(-3.78%) |
Apr 02, 2020 | 24.32 | 25.02 | 24.32 | 25.02 | 892 | +0.69(+2.84%) |
Apr 01, 2020 | 24.82 | 24.87 | 23.91 | 24.33 | 10,501 | -1.46(-5.65%) |
Mar 31, 2020 | 26.38 | 26.38 | 25.78 | 25.78 | 2,356 | -1.13(-4.18%) |
Mar 30, 2020 | 26.91 | 26.91 | 26.91 | 26.91 | 63 | +0.98(+3.77%) |
Mar 27, 2020 | 25.31 | 26.79 | 25.31 | 25.93 | 1,419 | +0.12(+0.45%) |
Mar 26, 2020 | 24.24 | 25.81 | 24.07 | 25.81 | 3,664 | +1.86(+7.75%) |
Mar 25, 2020 | 23.20 | 24.58 | 22.55 | 23.96 | 15,657 | +0.78(+3.39%) |
Mar 24, 2020 | 22.07 | 23.17 | 21.94 | 23.17 | 4,356 | +2.23(+10.66%) |
Mar 23, 2020 | 21.22 | 21.29 | 20.71 | 20.94 | 18,620 | -1.16(-5.26%) |
Mar 20, 2020 | 24.34 | 24.34 | 22.10 | 22.10 | 7,205 | -1.89(-7.88%) |
Mar 19, 2020 | 24.92 | 24.92 | 23.78 | 23.99 | 12,919 | -1.08(-4.32%) |
Mar 18, 2020 | 24.41 | 25.42 | 24.34 | 25.08 | 5,712 | -1.44(-5.43%) |
Mar 17, 2020 | 24.04 | 26.53 | 23.80 | 26.52 | 299,015 | +2.95(+12.51%) |
Mar 16, 2020 | 26.52 | 26.52 | 23.47 | 23.57 | 21,267 | -3.73(-13.68%) |
Mar 13, 2020 | 26.83 | 27.30 | 25.15 | 27.30 | 18,667 | +1.69(+6.58%) |
Mar 12, 2020 | 27.65 | 27.65 | 25.00 | 25.62 | 5,659 | -2.68(-9.46%) |
Mar 11, 2020 | 29.21 | 29.21 | 28.11 | 28.29 | 2,399 | -1.43(-4.82%) |
Mar 10, 2020 | 29.55 | 29.73 | 29.55 | 29.73 | 862 | +0.45(+1.53%) |
Mar 09, 2020 | 29.36 | 29.74 | 28.92 | 29.28 | 64,300 | -1.88(-6.04%) |
Mar 06, 2020 | 30.46 | 31.16 | 30.36 | 31.16 | 873 | -0.12(-0.38%) |
Mar 05, 2020 | 31.36 | 31.44 | 30.98 | 31.28 | 41,765 | -0.58(-1.83%) |
Mar 04, 2020 | 30.86 | 31.86 | 30.86 | 31.86 | 842 | +1.58(+5.22%) |
Mar 03, 2020 | 30.94 | 31.03 | 30.28 | 30.28 | 39,799 | -0.37(-1.21%) |
Mar 02, 2020 | 29.27 | 30.65 | 29.27 | 30.65 | 3,397 | +1.73(+5.98%) |
Feb 28, 2020 | 29.65 | 29.83 | 28.75 | 28.92 | 7,641 | -1.31(-4.32%) |
Feb 27, 2020 | 31.49 | 31.55 | 30.22 | 30.23 | 29,483 | -1.43(-4.51%) |
Feb 26, 2020 | 32.25 | 32.29 | 31.66 | 31.66 | 1,482 | -0.39(-1.21%) |
Feb 25, 2020 | 32.61 | 32.61 | 32.04 | 32.04 | 1,436 | -0.77(-2.34%) |
Feb 24, 2020 | 32.80 | 32.97 | 32.79 | 32.81 | 5,788 | -0.40(-1.20%) |
Feb 21, 2020 | 33.19 | 33.33 | 33.19 | 33.21 | 1,746 | -0.07(-0.21%) |
Feb 20, 2020 | 33.25 | 33.28 | 33.15 | 33.28 | 1,361 | +0.02(+0.05%) |
Feb 19, 2020 | 33.50 | 33.50 | 33.25 | 33.26 | 8,243 | -0.24(-0.70%) |
Feb 18, 2020 | 33.34 | 33.57 | 33.34 | 33.50 | 2,962 | +0.18(+0.55%) |
Feb 14, 2020 | 33.16 | 33.32 | 33.16 | 33.32 | 436 | +0.18(+0.54%) |
Feb 13, 2020 | 33.35 | 33.35 | 32.89 | 33.14 | 4,868 | +0.26(+0.80%) |
Feb 12, 2020 | 32.89 | 32.91 | 32.78 | 32.88 | 7,101 | +0.05(+0.16%) |
Feb 11, 2020 | 32.93 | 32.93 | 32.83 | 32.83 | 462 | +0.12(+0.38%) |
Feb 10, 2020 | 32.59 | 32.70 | 32.59 | 32.70 | 720 | +0.09(+0.26%) |
Feb 07, 2020 | 32.77 | 32.77 | 32.62 | 32.62 | 1,637 | -0.09(-0.28%) |
Feb 06, 2020 | 32.78 | 32.84 | 32.69 | 32.71 | 2,716 | -0.01(-0.02%) |
Feb 05, 2020 | 32.60 | 32.75 | 32.60 | 32.72 | 1,243 | +0.14(+0.41%) |
Feb 04, 2020 | 32.75 | 32.77 | 32.58 | 32.58 | 2,271 | -0.32(-0.98%) |