Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.65 | 24.68 | 23.77 | 23.95 | 5,026,644 | -1.22(-4.83%) |
Apr 29, 2020 | 24.91 | 25.52 | 24.69 | 25.17 | 2,748,642 | +1.02(+4.21%) |
Apr 28, 2020 | 24.44 | 24.86 | 23.94 | 24.15 | 4,140,355 | +0.44(+1.84%) |
Apr 27, 2020 | 22.71 | 23.93 | 22.71 | 23.72 | 3,732,792 | +1.28(+5.72%) |
Apr 24, 2020 | 22.14 | 22.51 | 21.97 | 22.43 | 1,858,390 | +0.48(+2.21%) |
Apr 23, 2020 | 21.12 | 22.17 | 21.07 | 21.95 | 3,631,170 | +0.88(+4.19%) |
Apr 22, 2020 | 21.16 | 21.27 | 20.86 | 21.06 | 4,291,936 | +0.31(+1.51%) |
Apr 21, 2020 | 21.11 | 21.32 | 20.40 | 20.75 | 3,700,480 | -1.05(-4.84%) |
Apr 20, 2020 | 22.16 | 22.41 | 21.43 | 21.81 | 4,800,312 | -0.92(-4.06%) |
Apr 17, 2020 | 22.83 | 22.99 | 22.19 | 22.73 | 4,062,315 | +0.76(+3.46%) |
Apr 16, 2020 | 22.00 | 22.19 | 21.41 | 21.97 | 3,188,281 | -0.12(-0.56%) |
Apr 15, 2020 | 21.93 | 22.37 | 21.73 | 22.09 | 4,279,208 | -0.91(-3.97%) |
Apr 14, 2020 | 23.24 | 23.66 | 22.71 | 23.00 | 4,034,195 | +0.25(+1.09%) |
Apr 13, 2020 | 23.52 | 23.75 | 22.05 | 22.76 | 4,589,243 | -1.28(-5.34%) |
Apr 09, 2020 | 24.15 | 24.79 | 23.52 | 24.04 | 7,771,203 | +0.58(+2.47%) |
Apr 08, 2020 | 23.28 | 23.80 | 22.76 | 23.46 | 4,643,705 | +0.54(+2.36%) |
Apr 07, 2020 | 24.66 | 24.66 | 22.85 | 22.92 | 6,001,678 | -0.23(-0.99%) |
Apr 06, 2020 | 22.18 | 23.27 | 22.08 | 23.14 | 5,948,630 | +2.03(+9.63%) |
Apr 03, 2020 | 20.86 | 21.24 | 20.46 | 21.11 | 7,445,982 | +0.25(+1.18%) |
Apr 02, 2020 | 20.50 | 20.96 | 20.29 | 20.86 | 3,744,070 | +0.04(+0.18%) |
Apr 01, 2020 | 20.95 | 21.15 | 20.07 | 20.83 | 4,619,315 | -1.47(-6.60%) |
Mar 31, 2020 | 23.25 | 24.14 | 22.15 | 22.30 | 5,868,702 | -1.00(-4.28%) |
Mar 30, 2020 | 22.95 | 23.63 | 22.16 | 23.30 | 5,195,848 | -0.04(-0.16%) |
Mar 27, 2020 | 23.28 | 23.65 | 21.85 | 23.34 | 5,030,927 | -0.99(-4.06%) |
Mar 26, 2020 | 23.04 | 25.05 | 22.86 | 24.32 | 8,744,737 | +1.52(+6.67%) |
Mar 25, 2020 | 21.69 | 23.89 | 21.12 | 22.80 | 8,504,432 | +2.05(+9.89%) |
Mar 24, 2020 | 19.00 | 20.80 | 18.75 | 20.75 | 5,596,401 | +3.17(+18.05%) |
Mar 23, 2020 | 17.40 | 18.19 | 15.77 | 17.58 | 6,837,066 | -0.54(-2.99%) |
Mar 20, 2020 | 19.99 | 20.33 | 18.08 | 18.12 | 7,930,867 | -1.45(-7.43%) |
Mar 19, 2020 | 18.27 | 20.17 | 16.33 | 19.57 | 8,794,569 | +1.01(+5.42%) |
Mar 18, 2020 | 19.09 | 19.39 | 14.77 | 18.57 | 11,168,826 | -2.06(-10.00%) |
Mar 17, 2020 | 21.22 | 21.56 | 19.80 | 20.63 | 7,199,380 | -0.16(-0.78%) |
Mar 16, 2020 | 20.14 | 22.44 | 20.11 | 20.79 | 7,458,774 | -3.30(-13.69%) |
Mar 13, 2020 | 23.02 | 24.11 | 21.32 | 24.09 | 8,056,850 | +3.16(+15.12%) |
Mar 12, 2020 | 20.92 | 22.87 | 20.15 | 20.92 | 8,116,136 | -2.00(-8.71%) |
Mar 11, 2020 | 23.25 | 24.11 | 22.56 | 22.92 | 7,471,570 | -1.24(-5.11%) |
Mar 10, 2020 | 24.23 | 24.39 | 22.97 | 24.15 | 6,124,815 | +1.49(+6.58%) |
Mar 09, 2020 | 23.28 | 23.96 | 21.45 | 22.66 | 9,146,371 | -2.95(-11.50%) |
Mar 06, 2020 | 25.60 | 25.85 | 24.91 | 25.61 | 6,443,796 | -1.18(-4.40%) |
Mar 05, 2020 | 27.06 | 27.64 | 26.43 | 26.78 | 5,248,469 | -1.18(-4.21%) |
Mar 04, 2020 | 28.12 | 28.16 | 27.21 | 27.96 | 3,191,913 | +0.45(+1.62%) |
Mar 03, 2020 | 28.69 | 29.20 | 27.23 | 27.52 | 3,798,671 | -0.98(-3.43%) |
Mar 02, 2020 | 27.41 | 28.49 | 26.95 | 28.49 | 4,462,099 | +1.32(+4.86%) |
Feb 28, 2020 | 26.38 | 27.18 | 25.37 | 27.17 | 9,184,283 | -0.24(-0.87%) |
Feb 27, 2020 | 27.80 | 28.24 | 26.99 | 27.41 | 4,347,216 | -1.24(-4.34%) |
Feb 26, 2020 | 28.75 | 29.42 | 28.59 | 28.66 | 3,024,456 | -0.03(-0.10%) |
Feb 25, 2020 | 30.19 | 30.30 | 28.38 | 28.68 | 4,122,344 | -1.37(-4.55%) |
Feb 24, 2020 | 30.28 | 30.51 | 29.67 | 30.05 | 4,756,536 | -1.41(-4.47%) |
Feb 21, 2020 | 31.83 | 31.87 | 31.35 | 31.46 | 1,790,610 | -0.56(-1.75%) |
Feb 20, 2020 | 32.16 | 32.36 | 31.54 | 32.02 | 2,372,117 | -0.22(-0.68%) |
Feb 19, 2020 | 31.95 | 32.30 | 31.86 | 32.24 | 2,098,469 | +0.34(+1.07%) |
Feb 18, 2020 | 31.63 | 32.19 | 31.54 | 31.90 | 3,415,795 | +0.03(+0.09%) |
Feb 14, 2020 | 32.05 | 32.10 | 31.77 | 31.87 | 1,837,972 | +0.03(+0.09%) |
Feb 13, 2020 | 31.63 | 31.96 | 31.54 | 31.84 | 2,676,962 | +0.14(+0.45%) |
Feb 12, 2020 | 32.44 | 32.44 | 31.68 | 31.70 | 1,466,900 | -0.44(-1.36%) |
Feb 11, 2020 | 32.10 | 32.38 | 31.98 | 32.13 | 2,921,255 | +0.21(+0.65%) |
Feb 10, 2020 | 31.35 | 31.97 | 31.03 | 31.92 | 2,746,275 | +0.27(+0.84%) |
Feb 07, 2020 | 31.67 | 31.91 | 31.47 | 31.66 | 2,874,048 | -0.23(-0.73%) |
Feb 06, 2020 | 31.51 | 32.10 | 31.34 | 31.89 | 3,132,847 | +0.52(+1.66%) |
Feb 05, 2020 | 31.19 | 31.40 | 31.07 | 31.37 | 3,130,748 | +0.51(+1.66%) |
Feb 04, 2020 | 30.37 | 31.17 | 30.29 | 30.86 | 3,703,603 | +0.81(+2.71%) |