Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.96 | 29.28 | 28.56 | 28.88 | 13,454,070 | +0.08(+0.29%) |
Apr 29, 2020 | 29.13 | 29.41 | 28.41 | 28.79 | 15,343,193 | -0.77(-2.60%) |
Apr 28, 2020 | 30.21 | 30.53 | 29.46 | 29.56 | 15,002,600 | -0.84(-2.76%) |
Apr 27, 2020 | 30.13 | 30.63 | 30.13 | 30.40 | 11,049,172 | +0.29(+0.97%) |
Apr 24, 2020 | 30.16 | 30.25 | 29.66 | 30.11 | 10,227,174 | +0.07(+0.24%) |
Apr 23, 2020 | 29.28 | 30.24 | 29.20 | 30.04 | 12,839,103 | +0.52(+1.76%) |
Apr 22, 2020 | 29.53 | 29.79 | 29.30 | 29.51 | 10,325,130 | +0.05(+0.19%) |
Apr 21, 2020 | 29.39 | 29.78 | 28.99 | 29.46 | 16,217,816 | +0.29(+1.00%) |
Apr 20, 2020 | 29.32 | 29.80 | 28.99 | 29.17 | 12,043,467 | +0.00(+0.00%) |
Apr 17, 2020 | 29.09 | 29.35 | 28.21 | 29.17 | 17,268,426 | -0.02(-0.06%) |
Apr 16, 2020 | 29.28 | 29.81 | 29.09 | 29.19 | 15,863,636 | -0.07(-0.25%) |
Apr 15, 2020 | 29.57 | 29.68 | 28.38 | 29.26 | 17,737,692 | -0.05(-0.19%) |
Apr 14, 2020 | 29.28 | 29.57 | 28.84 | 29.31 | 14,588,644 | +0.69(+2.43%) |
Apr 13, 2020 | 28.50 | 29.44 | 28.36 | 28.62 | 14,787,759 | +0.25(+0.87%) |
Apr 09, 2020 | 27.71 | 28.59 | 27.41 | 28.37 | 18,972,992 | +0.04(+0.13%) |
Apr 08, 2020 | 28.97 | 29.19 | 28.06 | 28.34 | 20,483,554 | -0.77(-2.64%) |
Apr 07, 2020 | 28.74 | 29.69 | 27.93 | 29.10 | 18,589,132 | -0.70(-2.36%) |
Apr 06, 2020 | 29.51 | 29.93 | 28.57 | 29.81 | 17,020,704 | +0.31(+1.05%) |
Apr 03, 2020 | 28.88 | 30.00 | 28.87 | 29.50 | 15,915,809 | +0.63(+2.18%) |
Apr 02, 2020 | 27.61 | 29.22 | 27.27 | 28.87 | 20,743,144 | +1.00(+3.61%) |
Apr 01, 2020 | 27.68 | 29.03 | 27.25 | 27.86 | 18,787,128 | +0.35(+1.26%) |
Mar 31, 2020 | 27.02 | 27.64 | 26.58 | 27.51 | 18,835,046 | +0.43(+1.59%) |
Mar 30, 2020 | 27.40 | 27.73 | 26.60 | 27.08 | 14,201,623 | +0.48(+1.79%) |
Mar 27, 2020 | 26.76 | 27.31 | 26.08 | 26.61 | 16,412,915 | +0.12(+0.45%) |
Mar 26, 2020 | 25.58 | 26.66 | 24.97 | 26.49 | 19,969,840 | +0.97(+3.79%) |
Mar 25, 2020 | 27.40 | 27.58 | 25.41 | 25.52 | 22,455,610 | -2.02(-7.33%) |
Mar 24, 2020 | 28.77 | 28.94 | 26.87 | 27.54 | 14,988,404 | -0.85(-2.99%) |
Mar 23, 2020 | 29.03 | 29.89 | 28.11 | 28.39 | 14,448,042 | -0.63(-2.17%) |
Mar 20, 2020 | 31.29 | 31.29 | 28.35 | 29.02 | 24,060,744 | -2.20(-7.05%) |
Mar 19, 2020 | 32.66 | 33.34 | 30.52 | 31.22 | 18,258,012 | +0.25(+0.80%) |
Mar 18, 2020 | 30.74 | 33.65 | 29.70 | 30.98 | 28,213,788 | +0.83(+2.76%) |
Mar 17, 2020 | 29.06 | 31.92 | 28.24 | 30.15 | 27,549,622 | +1.74(+6.11%) |
Mar 16, 2020 | 26.79 | 30.34 | 26.49 | 28.41 | 27,113,172 | +0.36(+1.27%) |
Mar 13, 2020 | 27.90 | 28.30 | 25.81 | 28.05 | 18,082,558 | +1.45(+5.46%) |
Mar 12, 2020 | 26.13 | 27.75 | 25.92 | 26.60 | 16,738,271 | -1.34(-4.81%) |
Mar 11, 2020 | 29.06 | 29.47 | 27.47 | 27.94 | 14,160,238 | -1.84(-6.17%) |
Mar 10, 2020 | 28.59 | 29.92 | 28.48 | 29.78 | 18,069,602 | +1.23(+4.32%) |
Mar 09, 2020 | 28.03 | 28.96 | 27.40 | 28.55 | 14,376,015 | -0.72(-2.47%) |
Mar 06, 2020 | 29.94 | 30.14 | 28.78 | 29.27 | 15,997,583 | -1.31(-4.27%) |
Mar 05, 2020 | 28.00 | 30.78 | 27.80 | 30.57 | 27,585,264 | +2.29(+8.11%) |
Mar 04, 2020 | 27.11 | 28.29 | 27.08 | 28.28 | 10,499,041 | +1.48(+5.52%) |
Mar 03, 2020 | 26.97 | 27.79 | 26.46 | 26.80 | 11,566,829 | -0.31(-1.15%) |
Mar 02, 2020 | 25.98 | 27.12 | 25.83 | 27.11 | 13,082,653 | +1.42(+5.51%) |
Feb 28, 2020 | 25.58 | 25.74 | 24.72 | 25.70 | 14,794,174 | -0.21(-0.81%) |
Feb 27, 2020 | 26.08 | 26.77 | 25.88 | 25.91 | 9,168,834 | -0.36(-1.36%) |
Feb 26, 2020 | 27.30 | 27.30 | 26.14 | 26.26 | 8,282,312 | -0.84(-3.10%) |
Feb 25, 2020 | 27.74 | 27.79 | 27.03 | 27.10 | 8,028,247 | -0.55(-1.98%) |
Feb 24, 2020 | 27.33 | 27.99 | 27.30 | 27.65 | 8,389,493 | -0.04(-0.13%) |
Feb 21, 2020 | 27.22 | 27.88 | 27.20 | 27.69 | 9,923,831 | +0.48(+1.78%) |
Feb 20, 2020 | 26.82 | 27.22 | 26.62 | 27.20 | 6,772,491 | +0.22(+0.81%) |
Feb 19, 2020 | 27.38 | 27.59 | 26.84 | 26.98 | 8,240,470 | -0.16(-0.57%) |
Feb 18, 2020 | 27.22 | 28.07 | 26.81 | 27.14 | 17,514,368 | +1.35(+5.24%) |
Feb 14, 2020 | 26.03 | 26.23 | 25.65 | 25.79 | 5,263,123 | -0.37(-1.40%) |
Feb 13, 2020 | 26.05 | 26.29 | 25.97 | 26.15 | 4,030,746 | +0.09(+0.35%) |
Feb 12, 2020 | 25.89 | 26.19 | 25.83 | 26.06 | 4,816,876 | +0.23(+0.88%) |
Feb 11, 2020 | 25.62 | 25.86 | 25.55 | 25.83 | 4,509,322 | +0.27(+1.07%) |
Feb 10, 2020 | 25.43 | 25.73 | 25.39 | 25.56 | 4,966,098 | +0.16(+0.64%) |
Feb 07, 2020 | 25.48 | 25.67 | 25.31 | 25.40 | 6,552,226 | -0.08(-0.32%) |
Feb 06, 2020 | 25.64 | 25.72 | 25.34 | 25.48 | 6,080,650 | -0.03(-0.11%) |
Feb 05, 2020 | 24.96 | 25.52 | 24.85 | 25.51 | 5,772,603 | +0.63(+2.52%) |
Feb 04, 2020 | 24.59 | 25.08 | 24.55 | 24.88 | 5,867,846 | +0.37(+1.52%) |