Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.47 | 27.56 | 26.71 | 26.76 | 1,805,167 | -0.99(-3.58%) |
Apr 29, 2020 | 28.08 | 29.78 | 27.72 | 27.75 | 2,479,491 | -0.02(-0.07%) |
Apr 28, 2020 | 27.14 | 27.89 | 26.87 | 27.77 | 2,406,319 | +1.37(+5.18%) |
Apr 27, 2020 | 25.57 | 26.80 | 25.56 | 26.40 | 3,918,609 | -0.26(-0.98%) |
Apr 24, 2020 | 26.69 | 26.91 | 26.30 | 26.66 | 2,057,686 | +0.29(+1.10%) |
Apr 23, 2020 | 26.50 | 26.94 | 26.21 | 26.37 | 1,563,256 | -0.05(-0.18%) |
Apr 22, 2020 | 26.90 | 27.19 | 26.22 | 26.42 | 952,731 | +0.05(+0.18%) |
Apr 21, 2020 | 25.98 | 26.55 | 25.98 | 26.37 | 1,446,349 | -0.43(-1.61%) |
Apr 20, 2020 | 27.04 | 27.28 | 26.47 | 26.80 | 1,101,602 | -0.80(-2.92%) |
Apr 17, 2020 | 26.66 | 27.65 | 26.66 | 27.61 | 981,189 | +1.57(+6.04%) |
Apr 16, 2020 | 26.65 | 26.65 | 25.57 | 26.04 | 1,643,877 | -0.42(-1.59%) |
Apr 15, 2020 | 26.65 | 27.00 | 26.24 | 26.46 | 1,454,422 | -1.24(-4.46%) |
Apr 14, 2020 | 27.75 | 28.06 | 27.25 | 27.69 | 1,805,943 | +0.11(+0.41%) |
Apr 13, 2020 | 28.26 | 28.68 | 26.56 | 27.58 | 1,822,556 | -1.24(-4.32%) |
Apr 09, 2020 | 27.16 | 29.42 | 27.16 | 28.83 | 2,389,023 | +2.07(+7.73%) |
Apr 08, 2020 | 25.42 | 26.94 | 25.22 | 26.76 | 1,102,887 | +1.42(+5.61%) |
Apr 07, 2020 | 25.43 | 26.18 | 24.65 | 25.34 | 2,155,815 | +1.11(+4.60%) |
Apr 06, 2020 | 24.23 | 25.04 | 23.66 | 24.22 | 1,964,677 | +1.43(+6.28%) |
Apr 03, 2020 | 23.00 | 23.37 | 22.50 | 22.79 | 1,819,521 | +0.00(+0.00%) |
Apr 02, 2020 | 22.91 | 23.99 | 22.21 | 22.79 | 2,006,801 | -0.16(-0.69%) |
Apr 01, 2020 | 22.21 | 23.30 | 21.58 | 22.95 | 3,635,747 | -0.18(-0.77%) |
Mar 31, 2020 | 23.80 | 24.19 | 22.88 | 23.13 | 1,772,249 | -0.95(-3.96%) |
Mar 30, 2020 | 23.15 | 24.31 | 22.56 | 24.08 | 1,374,921 | +0.95(+4.09%) |
Mar 27, 2020 | 23.58 | 23.78 | 22.01 | 23.14 | 1,824,650 | -1.29(-5.29%) |
Mar 26, 2020 | 22.80 | 24.58 | 22.56 | 24.43 | 1,696,674 | +1.95(+8.66%) |
Mar 25, 2020 | 20.66 | 23.18 | 20.36 | 22.48 | 1,632,012 | +1.79(+8.64%) |
Mar 24, 2020 | 21.94 | 22.71 | 20.14 | 20.69 | 1,709,532 | -0.02(-0.09%) |
Mar 23, 2020 | 21.58 | 22.44 | 19.79 | 20.71 | 2,358,041 | -1.77(-7.87%) |
Mar 20, 2020 | 20.59 | 23.57 | 19.92 | 22.48 | 5,585,287 | +1.89(+9.18%) |
Mar 19, 2020 | 16.37 | 20.63 | 15.97 | 20.59 | 3,422,082 | +4.16(+25.36%) |
Mar 18, 2020 | 17.52 | 18.74 | 16.05 | 16.43 | 2,736,057 | -2.28(-12.21%) |
Mar 17, 2020 | 20.22 | 20.53 | 17.94 | 18.71 | 2,560,205 | -0.87(-4.45%) |
Mar 16, 2020 | 21.13 | 22.38 | 19.55 | 19.58 | 1,680,062 | -4.29(-17.96%) |
Mar 13, 2020 | 24.23 | 24.70 | 22.58 | 23.87 | 3,144,228 | +0.86(+3.74%) |
Mar 12, 2020 | 23.70 | 25.00 | 22.79 | 23.00 | 2,099,838 | -1.99(-7.97%) |
Mar 11, 2020 | 26.36 | 26.51 | 24.69 | 25.00 | 2,582,253 | -2.38(-8.68%) |
Mar 10, 2020 | 27.55 | 27.64 | 25.80 | 27.38 | 2,109,602 | +0.73(+2.74%) |
Mar 09, 2020 | 26.49 | 27.10 | 26.07 | 26.65 | 2,257,059 | -1.36(-4.85%) |
Mar 06, 2020 | 27.12 | 28.31 | 26.92 | 28.00 | 1,948,167 | +0.21(+0.74%) |
Mar 05, 2020 | 28.29 | 28.29 | 27.44 | 27.80 | 1,827,329 | -1.33(-4.56%) |
Mar 04, 2020 | 29.28 | 29.33 | 28.72 | 29.13 | 1,224,020 | +0.35(+1.23%) |
Mar 03, 2020 | 29.18 | 30.16 | 28.48 | 28.77 | 1,889,076 | -0.50(-1.72%) |
Mar 02, 2020 | 28.28 | 29.35 | 27.64 | 29.27 | 2,732,864 | +1.05(+3.73%) |
Feb 28, 2020 | 29.04 | 29.71 | 27.68 | 28.22 | 3,264,247 | -1.62(-5.43%) |
Feb 27, 2020 | 30.03 | 30.98 | 29.78 | 29.84 | 1,479,206 | -0.68(-2.23%) |
Feb 26, 2020 | 30.89 | 31.69 | 30.39 | 30.52 | 1,759,744 | -0.10(-0.33%) |
Feb 25, 2020 | 31.67 | 31.75 | 30.21 | 30.62 | 1,880,059 | -0.96(-3.04%) |
Feb 24, 2020 | 31.67 | 32.08 | 31.16 | 31.58 | 1,414,950 | -0.98(-3.00%) |
Feb 21, 2020 | 32.36 | 32.64 | 32.05 | 32.56 | 822,452 | +0.03(+0.09%) |
Feb 20, 2020 | 32.53 | 32.75 | 32.35 | 32.53 | 1,144,707 | -0.15(-0.46%) |
Feb 19, 2020 | 32.29 | 33.42 | 32.17 | 32.68 | 2,199,781 | +0.40(+1.24%) |
Feb 18, 2020 | 32.16 | 32.37 | 31.69 | 32.28 | 1,467,431 | -0.09(-0.29%) |
Feb 14, 2020 | 32.27 | 33.05 | 31.91 | 32.38 | 1,836,072 | +0.34(+1.08%) |
Feb 13, 2020 | 33.21 | 33.25 | 31.99 | 32.03 | 2,976,326 | -1.36(-4.07%) |
Feb 12, 2020 | 33.52 | 34.26 | 33.25 | 33.39 | 2,146,997 | -0.09(-0.28%) |
Feb 11, 2020 | 34.58 | 35.21 | 33.28 | 33.48 | 2,366,241 | -1.10(-3.18%) |
Feb 10, 2020 | 34.23 | 34.85 | 34.05 | 34.58 | 1,276,225 | +0.20(+0.57%) |
Feb 07, 2020 | 34.64 | 34.94 | 34.27 | 34.39 | 777,667 | -0.51(-1.47%) |
Feb 06, 2020 | 35.35 | 35.45 | 34.79 | 34.90 | 1,365,474 | -0.28(-0.79%) |
Feb 05, 2020 | 34.18 | 35.22 | 34.08 | 35.18 | 1,069,997 | +1.24(+3.65%) |
Feb 04, 2020 | 34.02 | 34.18 | 33.46 | 33.94 | 1,126,640 | +0.24(+0.72%) |