Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.35 | 22.63 | 21.81 | 22.52 | 2,108,999 | -0.06(-0.25%) |
Apr 29, 2020 | 22.34 | 22.85 | 21.75 | 22.58 | 2,444,617 | +0.58(+2.63%) |
Apr 28, 2020 | 22.65 | 23.01 | 21.91 | 22.00 | 2,338,457 | -0.07(-0.30%) |
Apr 27, 2020 | 21.74 | 22.12 | 21.51 | 22.07 | 2,082,607 | +0.59(+2.74%) |
Apr 24, 2020 | 21.61 | 21.90 | 21.25 | 21.48 | 1,888,122 | +0.05(+0.22%) |
Apr 23, 2020 | 21.98 | 22.30 | 21.25 | 21.43 | 1,847,592 | -0.40(-1.84%) |
Apr 22, 2020 | 21.25 | 22.21 | 21.11 | 21.83 | 4,144,036 | +1.27(+6.17%) |
Apr 21, 2020 | 21.13 | 21.68 | 20.53 | 20.56 | 3,942,008 | -1.16(-5.33%) |
Apr 20, 2020 | 22.89 | 23.00 | 21.72 | 21.72 | 2,670,851 | -1.46(-6.32%) |
Apr 17, 2020 | 22.76 | 23.26 | 22.25 | 23.19 | 2,062,283 | +1.02(+4.59%) |
Apr 16, 2020 | 23.11 | 23.11 | 21.86 | 22.17 | 3,377,409 | -0.80(-3.49%) |
Apr 15, 2020 | 23.02 | 23.30 | 22.34 | 22.97 | 2,648,070 | -0.58(-2.46%) |
Apr 14, 2020 | 22.89 | 23.60 | 22.62 | 23.55 | 2,055,406 | +1.09(+4.86%) |
Apr 13, 2020 | 22.92 | 23.00 | 22.20 | 22.46 | 2,265,566 | -0.58(-2.51%) |
Apr 09, 2020 | 22.52 | 23.55 | 22.37 | 23.04 | 4,789,808 | +0.75(+3.35%) |
Apr 08, 2020 | 21.35 | 22.39 | 20.74 | 22.29 | 2,757,006 | +1.20(+5.71%) |
Apr 07, 2020 | 21.68 | 21.91 | 20.97 | 21.09 | 2,843,945 | +0.33(+1.57%) |
Apr 06, 2020 | 19.32 | 21.12 | 19.32 | 20.76 | 3,262,145 | +1.50(+7.80%) |
Apr 03, 2020 | 19.54 | 19.91 | 18.59 | 19.26 | 3,986,309 | -0.53(-2.69%) |
Apr 02, 2020 | 19.69 | 20.65 | 19.40 | 19.79 | 3,072,728 | -0.58(-2.84%) |
Apr 01, 2020 | 20.78 | 20.87 | 19.48 | 20.37 | 3,359,681 | -1.28(-5.91%) |
Mar 31, 2020 | 21.29 | 21.98 | 20.55 | 21.65 | 5,264,578 | +0.09(+0.43%) |
Mar 30, 2020 | 21.81 | 22.24 | 20.35 | 21.55 | 4,524,829 | -0.03(-0.13%) |
Mar 27, 2020 | 19.83 | 22.16 | 19.59 | 21.58 | 4,056,938 | +1.12(+5.47%) |
Mar 26, 2020 | 19.48 | 20.61 | 18.85 | 20.46 | 5,140,267 | +1.11(+5.74%) |
Mar 25, 2020 | 19.06 | 20.13 | 17.44 | 19.35 | 6,464,387 | +0.39(+2.07%) |
Mar 24, 2020 | 17.74 | 19.01 | 17.45 | 18.96 | 2,733,842 | +2.02(+11.96%) |
Mar 23, 2020 | 18.11 | 18.24 | 16.33 | 16.93 | 4,754,693 | -1.29(-7.07%) |
Mar 20, 2020 | 19.56 | 20.41 | 17.77 | 18.22 | 4,492,180 | -1.17(-6.02%) |
Mar 19, 2020 | 20.96 | 22.46 | 19.38 | 19.39 | 5,476,550 | -1.79(-8.46%) |
Mar 18, 2020 | 21.47 | 22.42 | 18.67 | 21.18 | 3,839,742 | -1.47(-6.51%) |
Mar 17, 2020 | 22.78 | 23.60 | 20.69 | 22.65 | 3,876,718 | +0.44(+1.97%) |
Mar 16, 2020 | 24.05 | 24.76 | 22.22 | 22.22 | 6,021,982 | -3.85(-14.78%) |
Mar 13, 2020 | 25.15 | 26.17 | 24.30 | 26.07 | 7,493,434 | +1.89(+7.83%) |
Mar 12, 2020 | 23.57 | 26.54 | 23.33 | 24.18 | 8,698,357 | -1.03(-4.07%) |
Mar 11, 2020 | 26.62 | 27.40 | 24.98 | 25.20 | 8,700,809 | -1.97(-7.27%) |
Mar 10, 2020 | 26.10 | 27.19 | 25.74 | 27.18 | 7,218,897 | +1.33(+5.15%) |
Mar 09, 2020 | 25.55 | 26.61 | 25.37 | 25.84 | 8,166,041 | -1.11(-4.11%) |
Mar 06, 2020 | 26.35 | 27.00 | 25.90 | 26.95 | 3,759,182 | +0.25(+0.94%) |
Mar 05, 2020 | 26.29 | 27.79 | 26.27 | 26.70 | 4,773,236 | -0.03(-0.10%) |
Mar 04, 2020 | 26.34 | 26.87 | 26.33 | 26.73 | 3,541,364 | +0.78(+3.02%) |
Mar 03, 2020 | 25.54 | 26.46 | 25.39 | 25.95 | 5,290,447 | +0.45(+1.75%) |
Mar 02, 2020 | 24.25 | 25.50 | 24.15 | 25.50 | 3,992,765 | +1.39(+5.75%) |
Feb 28, 2020 | 23.53 | 24.65 | 22.64 | 24.11 | 4,539,258 | +0.20(+0.82%) |
Feb 27, 2020 | 24.94 | 25.05 | 23.90 | 23.92 | 2,444,386 | -1.36(-5.38%) |
Feb 26, 2020 | 25.79 | 25.88 | 25.27 | 25.28 | 2,106,280 | -0.46(-1.77%) |
Feb 25, 2020 | 26.52 | 26.58 | 25.61 | 25.73 | 1,993,448 | -0.74(-2.78%) |
Feb 24, 2020 | 26.56 | 26.79 | 26.38 | 26.47 | 2,696,326 | -0.33(-1.22%) |
Feb 21, 2020 | 27.12 | 27.18 | 26.77 | 26.79 | 1,543,938 | -0.32(-1.17%) |
Feb 20, 2020 | 26.97 | 27.14 | 26.77 | 27.11 | 2,052,095 | +0.18(+0.66%) |
Feb 19, 2020 | 27.15 | 27.17 | 26.76 | 26.93 | 2,522,023 | -0.34(-1.23%) |
Feb 18, 2020 | 27.52 | 27.62 | 27.23 | 27.27 | 2,570,333 | -0.22(-0.81%) |
Feb 14, 2020 | 27.29 | 27.49 | 27.11 | 27.49 | 985,912 | +0.30(+1.10%) |
Feb 13, 2020 | 26.77 | 27.22 | 26.70 | 27.19 | 1,523,218 | +0.45(+1.67%) |
Feb 12, 2020 | 26.46 | 26.82 | 26.32 | 26.75 | 1,765,854 | +0.31(+1.16%) |
Feb 11, 2020 | 26.37 | 27.84 | 26.34 | 26.44 | 3,102,376 | +0.08(+0.32%) |
Feb 10, 2020 | 26.06 | 26.39 | 26.02 | 26.36 | 2,299,089 | +0.38(+1.47%) |
Feb 07, 2020 | 25.84 | 26.09 | 25.79 | 25.97 | 1,085,986 | +0.15(+0.58%) |
Feb 06, 2020 | 25.87 | 26.07 | 25.75 | 25.83 | 1,031,666 | +0.02(+0.07%) |
Feb 05, 2020 | 25.79 | 25.89 | 25.70 | 25.81 | 1,061,344 | +0.02(+0.07%) |
Feb 04, 2020 | 25.77 | 26.06 | 25.71 | 25.79 | 1,436,608 | +0.04(+0.14%) |