Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.71 | 27.77 | 27.22 | 27.27 | 2,852,576 | -0.75(-2.68%) |
Apr 29, 2020 | 28.05 | 28.28 | 27.81 | 28.02 | 2,387,847 | +0.46(+1.66%) |
Apr 28, 2020 | 27.66 | 27.93 | 27.44 | 27.56 | 4,041,040 | +0.33(+1.21%) |
Apr 27, 2020 | 26.76 | 27.36 | 26.76 | 27.23 | 2,327,409 | +0.67(+2.52%) |
Apr 24, 2020 | 26.41 | 26.68 | 26.16 | 26.57 | 2,462,437 | +0.30(+1.15%) |
Apr 23, 2020 | 26.51 | 26.76 | 26.25 | 26.26 | 2,207,556 | -0.16(-0.59%) |
Apr 22, 2020 | 26.44 | 26.59 | 26.23 | 26.42 | 2,496,316 | +0.42(+1.62%) |
Apr 21, 2020 | 26.00 | 26.27 | 25.86 | 26.00 | 2,115,254 | -0.57(-2.14%) |
Apr 20, 2020 | 26.84 | 27.05 | 26.48 | 26.57 | 2,797,262 | -0.69(-2.52%) |
Apr 17, 2020 | 26.94 | 27.34 | 26.80 | 27.25 | 2,908,127 | +1.00(+3.80%) |
Apr 16, 2020 | 26.42 | 26.49 | 25.96 | 26.25 | 3,029,200 | -0.12(-0.45%) |
Apr 15, 2020 | 26.83 | 26.83 | 26.22 | 26.37 | 3,253,890 | -1.03(-3.77%) |
Apr 14, 2020 | 27.33 | 27.61 | 27.13 | 27.41 | 2,639,055 | +0.52(+1.94%) |
Apr 13, 2020 | 27.53 | 27.54 | 26.65 | 26.89 | 2,884,353 | -0.73(-2.65%) |
Apr 09, 2020 | 27.22 | 27.93 | 27.16 | 27.62 | 3,478,239 | +0.82(+3.07%) |
Apr 08, 2020 | 26.08 | 26.94 | 25.83 | 26.79 | 3,999,804 | +0.92(+3.57%) |
Apr 07, 2020 | 26.52 | 26.85 | 25.84 | 25.87 | 3,896,882 | +0.13(+0.50%) |
Apr 06, 2020 | 24.93 | 25.89 | 24.93 | 25.74 | 3,400,644 | +1.69(+7.04%) |
Apr 03, 2020 | 24.43 | 24.66 | 23.85 | 24.05 | 2,986,669 | -0.53(-2.16%) |
Apr 02, 2020 | 24.01 | 24.90 | 23.96 | 24.58 | 2,919,001 | +0.40(+1.67%) |
Apr 01, 2020 | 24.43 | 24.53 | 23.88 | 24.18 | 4,483,622 | -1.16(-4.59%) |
Mar 31, 2020 | 25.75 | 25.77 | 25.16 | 25.34 | 3,101,623 | -0.49(-1.91%) |
Mar 30, 2020 | 25.24 | 25.89 | 24.88 | 25.83 | 4,436,708 | +0.76(+3.03%) |
Mar 27, 2020 | 24.93 | 25.84 | 24.63 | 25.07 | 4,204,233 | -0.63(-2.46%) |
Mar 26, 2020 | 24.40 | 25.80 | 24.32 | 25.71 | 5,778,524 | +1.51(+6.25%) |
Mar 25, 2020 | 23.78 | 24.97 | 23.19 | 24.19 | 4,296,918 | +0.53(+2.23%) |
Mar 24, 2020 | 22.73 | 23.68 | 22.56 | 23.67 | 4,497,857 | +1.96(+9.05%) |
Mar 23, 2020 | 22.64 | 22.67 | 21.32 | 21.70 | 6,528,135 | -1.05(-4.63%) |
Mar 20, 2020 | 24.40 | 24.40 | 22.67 | 22.76 | 3,578,316 | -1.39(-5.76%) |
Mar 19, 2020 | 24.16 | 24.60 | 23.43 | 24.15 | 4,848,480 | -0.15(-0.60%) |
Mar 18, 2020 | 24.38 | 24.95 | 23.28 | 24.29 | 4,220,389 | -1.61(-6.21%) |
Mar 17, 2020 | 24.37 | 25.90 | 23.87 | 25.90 | 4,235,766 | +1.91(+7.95%) |
Mar 16, 2020 | 24.06 | 25.55 | 23.63 | 23.99 | 3,814,210 | -2.75(-10.30%) |
Mar 13, 2020 | 26.17 | 26.80 | 24.85 | 26.75 | 5,574,167 | +1.91(+7.68%) |
Mar 12, 2020 | 25.67 | 26.34 | 24.54 | 24.84 | 9,078,688 | -2.71(-9.83%) |
Mar 11, 2020 | 28.33 | 28.36 | 27.23 | 27.55 | 3,726,668 | -1.41(-4.87%) |
Mar 10, 2020 | 28.82 | 28.99 | 27.70 | 28.96 | 4,258,890 | +0.95(+3.41%) |
Mar 09, 2020 | 28.20 | 28.99 | 27.76 | 28.00 | 4,762,072 | -2.20(-7.28%) |
Mar 06, 2020 | 29.73 | 30.28 | 29.51 | 30.20 | 3,313,471 | -0.29(-0.95%) |
Mar 05, 2020 | 30.74 | 30.95 | 30.22 | 30.49 | 2,443,863 | -0.90(-2.87%) |
Mar 04, 2020 | 30.62 | 31.39 | 30.48 | 31.39 | 2,373,907 | +1.25(+4.13%) |
Mar 03, 2020 | 30.79 | 31.24 | 29.97 | 30.15 | 5,589,154 | -0.63(-2.04%) |
Mar 02, 2020 | 29.66 | 30.77 | 29.50 | 30.77 | 4,623,845 | +1.27(+4.31%) |
Feb 28, 2020 | 29.51 | 29.71 | 28.91 | 29.50 | 7,662,664 | -0.74(-2.43%) |
Feb 27, 2020 | 31.06 | 31.35 | 30.23 | 30.24 | 5,193,319 | -1.22(-3.87%) |
Feb 26, 2020 | 31.90 | 32.13 | 31.45 | 31.45 | 3,167,061 | -0.27(-0.86%) |
Feb 25, 2020 | 32.68 | 32.71 | 31.71 | 31.73 | 3,069,959 | -0.90(-2.76%) |
Feb 24, 2020 | 32.72 | 32.86 | 32.55 | 32.63 | 3,139,654 | -0.73(-2.18%) |
Feb 21, 2020 | 33.35 | 33.42 | 33.26 | 33.35 | 1,859,302 | -0.09(-0.27%) |
Feb 20, 2020 | 33.35 | 33.46 | 33.19 | 33.45 | 1,664,285 | +0.03(+0.08%) |
Feb 19, 2020 | 33.51 | 33.52 | 33.41 | 33.42 | 1,748,370 | -0.02(-0.05%) |
Feb 18, 2020 | 33.50 | 33.51 | 33.31 | 33.44 | 1,510,910 | -0.08(-0.24%) |
Feb 14, 2020 | 33.52 | 33.53 | 33.40 | 33.52 | 1,486,077 | +0.10(+0.30%) |
Feb 13, 2020 | 33.35 | 33.53 | 33.27 | 33.42 | 1,849,830 | +0.00(+0.00%) |
Feb 12, 2020 | 33.45 | 33.46 | 33.37 | 33.42 | 1,307,221 | +0.07(+0.22%) |
Feb 11, 2020 | 33.36 | 33.47 | 33.34 | 33.35 | 1,757,055 | +0.10(+0.30%) |
Feb 10, 2020 | 33.13 | 33.25 | 33.09 | 33.25 | 1,515,000 | +0.10(+0.30%) |
Feb 07, 2020 | 33.27 | 33.34 | 33.11 | 33.15 | 1,755,103 | -0.21(-0.63%) |
Feb 06, 2020 | 33.47 | 33.49 | 33.35 | 33.35 | 1,702,670 | -0.01(-0.03%) |
Feb 05, 2020 | 33.19 | 33.41 | 33.16 | 33.36 | 2,205,640 | +0.42(+1.27%) |
Feb 04, 2020 | 33.02 | 33.12 | 32.95 | 32.95 | 1,753,392 | +0.20(+0.61%) |