Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.38 | 29.19 | 28.10 | 28.70 | 9,834,860 | -0.73(-2.47%) |
Apr 29, 2020 | 28.74 | 29.51 | 28.46 | 29.43 | 2,191,191 | +1.86(+6.76%) |
Apr 28, 2020 | 27.17 | 28.23 | 26.95 | 27.57 | 1,828,871 | +1.18(+4.49%) |
Apr 27, 2020 | 24.68 | 26.80 | 24.68 | 26.38 | 2,081,221 | +1.97(+8.07%) |
Apr 24, 2020 | 23.71 | 24.67 | 23.71 | 24.41 | 3,273,699 | +0.86(+3.64%) |
Apr 23, 2020 | 22.77 | 24.00 | 22.62 | 23.55 | 1,824,390 | +1.14(+5.07%) |
Apr 22, 2020 | 22.65 | 22.87 | 22.21 | 22.42 | 1,336,415 | +0.37(+1.67%) |
Apr 21, 2020 | 21.83 | 22.37 | 21.55 | 22.05 | 1,023,716 | -0.39(-1.75%) |
Apr 20, 2020 | 22.86 | 23.48 | 22.34 | 22.44 | 1,362,570 | -1.16(-4.92%) |
Apr 17, 2020 | 23.15 | 23.94 | 23.14 | 23.60 | 1,509,497 | +1.74(+7.96%) |
Apr 16, 2020 | 21.80 | 22.05 | 20.83 | 21.86 | 1,436,274 | +0.29(+1.36%) |
Apr 15, 2020 | 22.56 | 22.58 | 21.30 | 21.57 | 1,450,419 | -2.14(-9.03%) |
Apr 14, 2020 | 23.60 | 24.23 | 23.38 | 23.71 | 1,319,325 | +0.28(+1.19%) |
Apr 13, 2020 | 24.16 | 24.18 | 22.70 | 23.43 | 1,171,822 | -0.98(-4.02%) |
Apr 09, 2020 | 24.25 | 25.06 | 23.78 | 24.41 | 2,042,894 | +0.91(+3.86%) |
Apr 08, 2020 | 21.89 | 23.79 | 21.82 | 23.51 | 1,568,651 | +1.81(+8.32%) |
Apr 07, 2020 | 22.09 | 23.01 | 21.33 | 21.70 | 1,869,329 | +1.00(+4.86%) |
Apr 06, 2020 | 19.78 | 21.13 | 19.71 | 20.70 | 1,822,449 | +2.13(+11.49%) |
Apr 03, 2020 | 19.13 | 19.54 | 18.20 | 18.56 | 1,899,815 | -1.22(-6.15%) |
Apr 02, 2020 | 19.76 | 20.45 | 19.25 | 19.78 | 1,961,694 | -0.17(-0.86%) |
Apr 01, 2020 | 20.83 | 20.97 | 19.67 | 19.95 | 1,654,262 | -1.85(-8.47%) |
Mar 31, 2020 | 22.62 | 22.86 | 21.58 | 21.80 | 1,923,953 | -1.14(-4.95%) |
Mar 30, 2020 | 22.93 | 23.34 | 22.12 | 22.93 | 1,202,223 | +0.10(+0.43%) |
Mar 27, 2020 | 23.24 | 23.60 | 21.83 | 22.84 | 1,414,396 | -1.93(-7.79%) |
Mar 26, 2020 | 22.84 | 24.90 | 22.30 | 24.76 | 1,720,092 | +2.20(+9.74%) |
Mar 25, 2020 | 21.87 | 23.53 | 20.83 | 22.57 | 1,580,560 | +0.92(+4.27%) |
Mar 24, 2020 | 19.55 | 21.81 | 19.49 | 21.64 | 1,273,974 | +3.28(+17.89%) |
Mar 23, 2020 | 19.42 | 20.28 | 18.00 | 18.36 | 1,897,452 | -1.12(-5.75%) |
Mar 20, 2020 | 21.89 | 22.06 | 19.44 | 19.48 | 1,933,963 | -1.89(-8.83%) |
Mar 19, 2020 | 19.27 | 21.91 | 18.06 | 21.37 | 2,419,282 | +1.88(+9.64%) |
Mar 18, 2020 | 21.12 | 21.68 | 18.08 | 19.49 | 1,791,149 | -3.48(-15.15%) |
Mar 17, 2020 | 22.97 | 23.59 | 21.12 | 22.97 | 2,601,682 | +0.54(+2.40%) |
Mar 16, 2020 | 24.05 | 25.78 | 22.26 | 22.43 | 2,763,925 | -4.08(-15.38%) |
Mar 13, 2020 | 25.75 | 26.53 | 24.06 | 26.50 | 2,074,350 | +2.21(+9.12%) |
Mar 12, 2020 | 26.01 | 26.01 | 24.24 | 24.29 | 1,631,951 | -3.41(-12.30%) |
Mar 11, 2020 | 28.56 | 28.85 | 27.41 | 27.70 | 1,758,739 | -1.83(-6.21%) |
Mar 10, 2020 | 28.71 | 29.72 | 27.23 | 29.53 | 1,552,729 | +2.03(+7.37%) |
Mar 09, 2020 | 29.00 | 29.57 | 27.30 | 27.50 | 1,459,698 | -2.99(-9.80%) |
Mar 06, 2020 | 29.93 | 30.69 | 29.74 | 30.49 | 1,740,560 | -0.40(-1.31%) |
Mar 05, 2020 | 31.64 | 31.87 | 30.61 | 30.89 | 1,383,536 | -1.82(-5.55%) |
Mar 04, 2020 | 32.15 | 32.72 | 31.60 | 32.71 | 765,399 | +1.11(+3.50%) |
Mar 03, 2020 | 32.45 | 33.64 | 31.23 | 31.61 | 1,321,333 | -0.90(-2.76%) |
Mar 02, 2020 | 32.06 | 32.53 | 30.96 | 32.50 | 1,610,443 | +0.48(+1.49%) |
Feb 28, 2020 | 31.06 | 32.18 | 30.84 | 32.03 | 3,059,199 | +0.41(+1.30%) |
Feb 27, 2020 | 32.28 | 33.54 | 31.59 | 31.61 | 2,056,871 | -1.26(-3.83%) |
Feb 26, 2020 | 33.68 | 34.00 | 32.87 | 32.87 | 1,755,990 | -0.66(-1.97%) |
Feb 25, 2020 | 35.05 | 35.08 | 33.37 | 33.54 | 1,413,260 | -1.31(-3.75%) |
Feb 24, 2020 | 34.94 | 35.18 | 34.55 | 34.84 | 1,933,832 | -1.21(-3.36%) |
Feb 21, 2020 | 36.20 | 36.39 | 35.92 | 36.05 | 1,196,782 | -0.44(-1.20%) |
Feb 20, 2020 | 36.26 | 36.62 | 36.07 | 36.49 | 696,172 | +0.17(+0.47%) |
Feb 19, 2020 | 36.52 | 36.77 | 36.29 | 36.32 | 710,129 | -0.06(-0.18%) |
Feb 18, 2020 | 36.60 | 36.87 | 35.91 | 36.39 | 854,351 | -0.44(-1.18%) |
Feb 14, 2020 | 36.66 | 36.85 | 36.43 | 36.82 | 592,694 | +0.11(+0.31%) |
Feb 13, 2020 | 36.89 | 37.05 | 36.68 | 36.71 | 700,328 | -0.50(-1.35%) |
Feb 12, 2020 | 36.86 | 37.26 | 36.84 | 37.21 | 712,002 | +0.48(+1.32%) |
Feb 11, 2020 | 36.38 | 37.01 | 36.37 | 36.73 | 1,017,358 | +0.45(+1.25%) |
Feb 10, 2020 | 36.35 | 36.64 | 36.10 | 36.27 | 1,023,013 | -0.14(-0.38%) |
Feb 07, 2020 | 37.25 | 37.33 | 36.31 | 36.41 | 1,155,915 | -1.07(-2.84%) |
Feb 06, 2020 | 38.15 | 38.15 | 37.35 | 37.48 | 1,375,656 | -0.38(-1.00%) |
Feb 05, 2020 | 38.36 | 38.90 | 37.02 | 37.86 | 2,185,734 | -0.52(-1.37%) |
Feb 04, 2020 | 38.76 | 39.20 | 36.98 | 38.38 | 3,484,351 | +0.46(+1.21%) |