Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.00 | 28.00 | 27.42 | 27.55 | 30,397 | -0.20(-0.72%) |
Apr 29, 2020 | 27.91 | 27.92 | 27.61 | 27.75 | 31,231 | +0.58(+2.15%) |
Apr 28, 2020 | 27.54 | 27.58 | 27.15 | 27.17 | 35,721 | -0.10(-0.35%) |
Apr 27, 2020 | 27.18 | 27.41 | 26.99 | 27.27 | 43,312 | +0.29(+1.06%) |
Apr 24, 2020 | 26.92 | 27.09 | 26.60 | 26.98 | 28,525 | +0.35(+1.33%) |
Apr 23, 2020 | 26.73 | 26.94 | 26.62 | 26.62 | 46,400 | +0.00(+0.00%) |
Apr 22, 2020 | 26.47 | 26.72 | 26.43 | 26.62 | 14,101 | +0.46(+1.77%) |
Apr 21, 2020 | 26.24 | 26.52 | 26.08 | 26.16 | 21,577 | -0.66(-2.47%) |
Apr 20, 2020 | 26.57 | 27.17 | 26.57 | 26.82 | 35,794 | -0.40(-1.48%) |
Apr 17, 2020 | 27.12 | 27.25 | 26.92 | 27.23 | 15,464 | +0.57(+2.15%) |
Apr 16, 2020 | 26.76 | 26.76 | 26.36 | 26.65 | 41,061 | +0.16(+0.61%) |
Apr 15, 2020 | 26.28 | 26.60 | 26.26 | 26.49 | 20,677 | -0.40(-1.49%) |
Apr 14, 2020 | 26.84 | 26.91 | 26.49 | 26.89 | 64,978 | +0.74(+2.82%) |
Apr 13, 2020 | 26.15 | 26.40 | 25.79 | 26.16 | 60,556 | -0.23(-0.87%) |
Apr 09, 2020 | 26.43 | 26.60 | 26.19 | 26.39 | 55,796 | +0.37(+1.44%) |
Apr 08, 2020 | 25.48 | 26.01 | 25.28 | 26.01 | 37,527 | +0.74(+2.92%) |
Apr 07, 2020 | 26.19 | 26.19 | 25.25 | 25.28 | 39,987 | +0.04(+0.15%) |
Apr 06, 2020 | 24.80 | 25.24 | 24.51 | 25.24 | 50,308 | +1.33(+5.56%) |
Apr 03, 2020 | 24.11 | 24.11 | 23.68 | 23.91 | 21,838 | -0.15(-0.64%) |
Apr 02, 2020 | 23.42 | 24.13 | 23.42 | 24.06 | 21,796 | +0.34(+1.45%) |
Apr 01, 2020 | 23.60 | 24.15 | 23.55 | 23.72 | 53,830 | -0.94(-3.80%) |
Mar 31, 2020 | 24.85 | 25.17 | 24.59 | 24.65 | 32,057 | -0.39(-1.57%) |
Mar 30, 2020 | 24.52 | 25.05 | 24.43 | 25.05 | 20,433 | +0.91(+3.77%) |
Mar 27, 2020 | 24.07 | 24.79 | 24.07 | 24.14 | 33,227 | -0.71(-2.85%) |
Mar 26, 2020 | 24.12 | 24.84 | 23.89 | 24.84 | 28,309 | +1.12(+4.72%) |
Mar 25, 2020 | 23.81 | 24.35 | 23.15 | 23.73 | 36,508 | +0.54(+2.31%) |
Mar 24, 2020 | 22.54 | 23.28 | 22.54 | 23.19 | 24,106 | +1.58(+7.29%) |
Mar 23, 2020 | 22.50 | 22.50 | 21.24 | 21.61 | 44,909 | -0.45(-2.04%) |
Mar 20, 2020 | 22.72 | 23.05 | 21.97 | 22.06 | 69,598 | -0.57(-2.50%) |
Mar 19, 2020 | 22.03 | 23.14 | 21.98 | 22.63 | 59,178 | +0.13(+0.56%) |
Mar 18, 2020 | 22.45 | 22.92 | 21.42 | 22.50 | 93,149 | -1.27(-5.35%) |
Mar 17, 2020 | 23.03 | 24.99 | 22.78 | 23.77 | 94,656 | +1.32(+5.87%) |
Mar 16, 2020 | 22.91 | 24.25 | 21.02 | 22.45 | 88,558 | -3.06(-11.99%) |
Mar 13, 2020 | 24.83 | 25.51 | 23.79 | 25.51 | 47,829 | +1.85(+7.84%) |
Mar 12, 2020 | 24.36 | 24.93 | 23.09 | 23.66 | 171,858 | -2.01(-7.82%) |
Mar 11, 2020 | 26.40 | 26.43 | 25.56 | 25.66 | 2,728,684 | -1.11(-4.14%) |
Mar 10, 2020 | 27.02 | 27.02 | 25.90 | 26.77 | 84,675 | +0.78(+3.01%) |
Mar 09, 2020 | 26.75 | 26.84 | 25.81 | 25.99 | 49,485 | -1.66(-5.99%) |
Mar 06, 2020 | 27.08 | 27.65 | 27.08 | 27.65 | 65,411 | -0.21(-0.74%) |
Mar 05, 2020 | 28.04 | 28.29 | 27.66 | 27.85 | 194,508 | -0.77(-2.70%) |
Mar 04, 2020 | 28.12 | 28.66 | 27.95 | 28.63 | 32,690 | +0.86(+3.10%) |
Mar 03, 2020 | 28.16 | 28.51 | 27.52 | 27.77 | 32,335 | -0.43(-1.53%) |
Mar 02, 2020 | 27.35 | 28.20 | 27.14 | 28.20 | 66,590 | +1.21(+4.49%) |
Feb 28, 2020 | 26.57 | 27.04 | 26.32 | 26.98 | 87,704 | -0.25(-0.91%) |
Feb 27, 2020 | 27.78 | 28.01 | 27.23 | 27.23 | 97,397 | -0.97(-3.46%) |
Feb 26, 2020 | 28.34 | 28.66 | 28.16 | 28.21 | 35,400 | -0.03(-0.10%) |
Feb 25, 2020 | 29.17 | 29.21 | 28.19 | 28.23 | 66,870 | -0.88(-3.02%) |
Feb 24, 2020 | 29.14 | 29.34 | 28.96 | 29.11 | 45,685 | -0.77(-2.59%) |
Feb 21, 2020 | 30.12 | 30.12 | 29.77 | 29.89 | 44,270 | -0.24(-0.79%) |
Feb 20, 2020 | 30.22 | 30.24 | 29.90 | 30.13 | 61,567 | -0.02(-0.08%) |
Feb 19, 2020 | 30.09 | 30.25 | 30.09 | 30.15 | 54,765 | +0.10(+0.34%) |
Feb 18, 2020 | 30.07 | 30.08 | 29.92 | 30.05 | 31,983 | -0.02(-0.06%) |
Feb 14, 2020 | 30.06 | 30.08 | 29.94 | 30.07 | 53,375 | +0.09(+0.29%) |
Feb 13, 2020 | 29.85 | 30.04 | 29.81 | 29.98 | 18,694 | +0.02(+0.06%) |
Feb 12, 2020 | 29.94 | 30.00 | 29.85 | 29.96 | 34,557 | +0.09(+0.29%) |
Feb 11, 2020 | 30.03 | 30.03 | 29.80 | 29.88 | 31,494 | +0.02(+0.06%) |
Feb 10, 2020 | 29.50 | 29.86 | 29.50 | 29.86 | 41,745 | +0.22(+0.74%) |
Feb 07, 2020 | 29.69 | 29.72 | 29.57 | 29.64 | 19,885 | -0.07(-0.23%) |
Feb 06, 2020 | 29.59 | 29.71 | 29.55 | 29.71 | 29,393 | +0.21(+0.71%) |
Feb 05, 2020 | 29.52 | 29.60 | 29.41 | 29.50 | 25,652 | +0.11(+0.36%) |
Feb 04, 2020 | 29.34 | 29.46 | 29.31 | 29.39 | 47,911 | +0.32(+1.12%) |