Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.40 | 23.40 | 22.75 | 22.86 | 2,401,432 | -0.46(-1.96%) |
Apr 29, 2020 | 23.44 | 23.56 | 23.18 | 23.32 | 3,591,987 | +0.17(+0.73%) |
Apr 28, 2020 | 23.21 | 23.30 | 22.97 | 23.15 | 2,032,591 | +0.19(+0.81%) |
Apr 27, 2020 | 22.88 | 22.98 | 22.64 | 22.96 | 2,086,685 | +0.29(+1.30%) |
Apr 24, 2020 | 22.64 | 22.77 | 22.39 | 22.67 | 2,485,143 | +0.00(+0.00%) |
Apr 23, 2020 | 22.77 | 23.09 | 22.62 | 22.67 | 2,316,758 | -0.12(-0.55%) |
Apr 22, 2020 | 23.15 | 23.15 | 22.66 | 22.79 | 1,692,513 | +0.12(+0.52%) |
Apr 21, 2020 | 22.83 | 22.95 | 22.53 | 22.68 | 2,256,039 | -0.50(-2.15%) |
Apr 20, 2020 | 23.07 | 23.48 | 23.05 | 23.17 | 2,401,003 | -0.38(-1.61%) |
Apr 17, 2020 | 23.63 | 23.63 | 23.16 | 23.55 | 2,349,290 | +0.44(+1.88%) |
Apr 16, 2020 | 23.46 | 23.64 | 23.00 | 23.12 | 1,946,051 | -0.16(-0.70%) |
Apr 15, 2020 | 23.20 | 23.72 | 23.12 | 23.28 | 3,692,226 | -0.54(-2.25%) |
Apr 14, 2020 | 23.74 | 24.14 | 23.59 | 23.82 | 2,923,730 | +0.19(+0.81%) |
Apr 13, 2020 | 23.48 | 23.66 | 22.93 | 23.62 | 2,780,828 | +0.42(+1.80%) |
Apr 09, 2020 | 23.16 | 23.60 | 22.99 | 23.21 | 2,408,549 | +0.10(+0.44%) |
Apr 08, 2020 | 23.18 | 23.33 | 22.87 | 23.10 | 2,467,860 | -0.16(-0.70%) |
Apr 07, 2020 | 23.65 | 23.78 | 23.22 | 23.27 | 3,169,959 | +0.28(+1.23%) |
Apr 06, 2020 | 23.29 | 23.42 | 22.78 | 22.99 | 3,615,300 | +0.13(+0.57%) |
Apr 03, 2020 | 22.85 | 23.11 | 22.58 | 22.86 | 2,744,819 | +0.01(+0.05%) |
Apr 02, 2020 | 21.90 | 22.90 | 21.88 | 22.84 | 3,966,062 | +0.86(+3.94%) |
Apr 01, 2020 | 22.47 | 22.54 | 21.71 | 21.98 | 3,871,431 | -1.12(-4.85%) |
Mar 31, 2020 | 21.84 | 23.17 | 21.61 | 23.10 | 4,726,462 | +1.07(+4.85%) |
Mar 30, 2020 | 21.74 | 22.09 | 21.33 | 22.03 | 4,630,727 | +0.32(+1.46%) |
Mar 27, 2020 | 21.51 | 22.37 | 21.31 | 21.71 | 2,663,449 | -0.36(-1.61%) |
Mar 26, 2020 | 21.59 | 22.62 | 21.47 | 22.07 | 3,786,313 | +0.76(+3.58%) |
Mar 25, 2020 | 20.02 | 22.06 | 19.76 | 21.31 | 4,366,597 | +1.49(+7.50%) |
Mar 24, 2020 | 18.82 | 19.84 | 18.76 | 19.82 | 3,133,158 | +1.75(+9.70%) |
Mar 23, 2020 | 20.04 | 20.25 | 17.90 | 18.07 | 4,799,669 | -2.23(-10.98%) |
Mar 20, 2020 | 21.45 | 21.84 | 20.25 | 20.30 | 3,213,403 | -0.98(-4.60%) |
Mar 19, 2020 | 20.15 | 21.36 | 19.90 | 21.27 | 3,907,432 | +0.89(+4.35%) |
Mar 18, 2020 | 20.48 | 21.43 | 19.82 | 20.39 | 4,199,148 | -0.99(-4.63%) |
Mar 17, 2020 | 20.66 | 22.25 | 20.49 | 21.37 | 4,619,620 | +0.92(+4.48%) |
Mar 16, 2020 | 20.92 | 22.18 | 19.98 | 20.46 | 4,240,005 | -2.53(-11.02%) |
Mar 13, 2020 | 21.41 | 23.00 | 20.72 | 22.99 | 3,507,927 | +3.00(+14.98%) |
Mar 12, 2020 | 21.72 | 21.72 | 19.84 | 20.00 | 4,265,549 | -2.91(-12.71%) |
Mar 11, 2020 | 23.63 | 23.66 | 22.73 | 22.91 | 3,385,209 | -1.04(-4.36%) |
Mar 10, 2020 | 23.43 | 24.03 | 23.04 | 23.95 | 4,726,087 | +1.04(+4.55%) |
Mar 09, 2020 | 23.93 | 24.51 | 22.76 | 22.91 | 4,604,631 | -2.37(-9.39%) |
Mar 06, 2020 | 24.96 | 25.34 | 24.69 | 25.28 | 2,472,338 | -0.11(-0.45%) |
Mar 05, 2020 | 25.38 | 25.91 | 25.20 | 25.40 | 2,862,273 | -0.42(-1.62%) |
Mar 04, 2020 | 25.45 | 25.85 | 25.39 | 25.82 | 2,201,991 | +0.70(+2.79%) |
Mar 03, 2020 | 25.36 | 25.53 | 25.01 | 25.11 | 3,489,243 | -0.15(-0.60%) |
Mar 02, 2020 | 24.15 | 25.33 | 23.94 | 25.27 | 3,202,351 | +1.18(+4.90%) |
Feb 28, 2020 | 24.39 | 24.59 | 23.79 | 24.09 | 3,945,177 | -0.68(-2.76%) |
Feb 27, 2020 | 25.27 | 25.40 | 24.77 | 24.77 | 3,550,435 | -0.70(-2.75%) |
Feb 26, 2020 | 25.59 | 25.88 | 25.45 | 25.47 | 6,222,630 | -0.23(-0.89%) |
Feb 25, 2020 | 26.20 | 26.24 | 25.60 | 25.70 | 3,393,067 | -0.44(-1.68%) |
Feb 24, 2020 | 26.07 | 26.34 | 26.01 | 26.14 | 2,301,637 | -0.39(-1.47%) |
Feb 21, 2020 | 26.55 | 26.71 | 26.48 | 26.53 | 5,278,517 | -0.08(-0.31%) |
Feb 20, 2020 | 26.60 | 26.75 | 26.57 | 26.61 | 1,267,466 | -0.11(-0.41%) |
Feb 19, 2020 | 26.77 | 26.77 | 26.59 | 26.72 | 1,267,135 | +0.00(+0.00%) |
Feb 18, 2020 | 26.31 | 26.75 | 26.30 | 26.72 | 1,580,581 | +0.34(+1.30%) |
Feb 14, 2020 | 26.29 | 26.39 | 26.20 | 26.38 | 876,931 | +0.10(+0.37%) |
Feb 13, 2020 | 26.35 | 26.37 | 26.23 | 26.28 | 1,696,457 | -0.14(-0.51%) |
Feb 12, 2020 | 26.24 | 26.44 | 26.18 | 26.42 | 1,117,760 | +0.18(+0.70%) |
Feb 11, 2020 | 26.38 | 26.45 | 26.22 | 26.23 | 1,637,864 | -0.09(-0.35%) |
Feb 10, 2020 | 26.23 | 26.35 | 26.09 | 26.33 | 1,207,766 | +0.09(+0.35%) |
Feb 07, 2020 | 26.23 | 26.26 | 26.14 | 26.23 | 1,160,346 | -0.02(-0.06%) |
Feb 06, 2020 | 25.88 | 26.44 | 25.87 | 26.25 | 1,663,031 | +0.49(+1.92%) |
Feb 05, 2020 | 25.73 | 25.77 | 25.65 | 25.76 | 1,017,696 | +0.10(+0.40%) |
Feb 04, 2020 | 25.62 | 25.73 | 25.55 | 25.65 | 1,006,801 | +0.17(+0.66%) |