Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.57 | 28.57 | 28.00 | 28.00 | 1,765,443 | -1.07(-3.69%) |
Apr 29, 2020 | 28.57 | 29.29 | 28.35 | 29.07 | 1,887,245 | +1.35(+4.86%) |
Apr 28, 2020 | 28.10 | 28.22 | 27.38 | 27.73 | 1,894,915 | +0.31(+1.14%) |
Apr 27, 2020 | 26.61 | 27.59 | 26.61 | 27.41 | 2,607,936 | +1.09(+4.12%) |
Apr 24, 2020 | 26.09 | 26.49 | 25.81 | 26.33 | 2,814,291 | +0.45(+1.72%) |
Apr 23, 2020 | 25.80 | 26.35 | 25.76 | 25.88 | 2,024,254 | +0.27(+1.07%) |
Apr 22, 2020 | 25.80 | 25.89 | 25.49 | 25.61 | 1,804,088 | +0.28(+1.09%) |
Apr 21, 2020 | 25.35 | 25.66 | 25.07 | 25.33 | 2,737,760 | -0.64(-2.46%) |
Apr 20, 2020 | 25.78 | 26.45 | 25.68 | 25.97 | 2,231,936 | -0.35(-1.32%) |
Apr 17, 2020 | 26.09 | 26.40 | 25.89 | 26.32 | 1,911,271 | +1.12(+4.44%) |
Apr 16, 2020 | 25.37 | 25.41 | 24.72 | 25.20 | 3,148,754 | -0.11(-0.45%) |
Apr 15, 2020 | 25.53 | 25.58 | 25.11 | 25.31 | 1,659,826 | -1.06(-4.01%) |
Apr 14, 2020 | 26.52 | 26.77 | 26.05 | 26.37 | 1,556,557 | +0.53(+2.06%) |
Apr 13, 2020 | 26.42 | 26.49 | 25.53 | 25.84 | 4,118,195 | -0.75(-2.84%) |
Apr 09, 2020 | 26.11 | 26.86 | 26.05 | 26.59 | 2,883,040 | +1.13(+4.43%) |
Apr 08, 2020 | 24.67 | 25.65 | 24.44 | 25.46 | 1,731,610 | +1.13(+4.64%) |
Apr 07, 2020 | 25.03 | 25.51 | 24.21 | 24.34 | 2,157,731 | +0.17(+0.69%) |
Apr 06, 2020 | 23.29 | 24.27 | 23.29 | 24.17 | 2,414,016 | +1.80(+8.06%) |
Apr 03, 2020 | 22.87 | 23.12 | 22.02 | 22.37 | 2,116,254 | -0.69(-3.00%) |
Apr 02, 2020 | 22.72 | 23.60 | 22.48 | 23.06 | 2,501,549 | +0.18(+0.79%) |
Apr 01, 2020 | 23.43 | 23.56 | 22.64 | 22.88 | 1,712,213 | -1.55(-6.35%) |
Mar 31, 2020 | 24.48 | 24.84 | 23.98 | 24.43 | 4,087,470 | -0.16(-0.64%) |
Mar 30, 2020 | 24.22 | 24.65 | 23.72 | 24.59 | 3,374,992 | +0.42(+1.75%) |
Mar 27, 2020 | 24.18 | 24.79 | 23.81 | 24.16 | 2,504,919 | -0.83(-3.34%) |
Mar 26, 2020 | 23.92 | 25.20 | 23.74 | 25.00 | 3,097,635 | +1.33(+5.63%) |
Mar 25, 2020 | 23.34 | 24.53 | 22.73 | 23.67 | 3,899,713 | +0.54(+2.34%) |
Mar 24, 2020 | 22.14 | 23.17 | 22.12 | 23.13 | 2,446,157 | +2.09(+9.94%) |
Mar 23, 2020 | 21.38 | 21.58 | 20.32 | 21.04 | 4,909,351 | -0.46(-2.13%) |
Mar 20, 2020 | 22.56 | 23.13 | 21.36 | 21.49 | 3,196,880 | -0.74(-3.33%) |
Mar 19, 2020 | 21.10 | 22.60 | 20.32 | 22.23 | 5,362,645 | +1.06(+4.99%) |
Mar 18, 2020 | 22.01 | 22.72 | 20.32 | 21.18 | 3,130,969 | -2.36(-10.04%) |
Mar 17, 2020 | 22.67 | 23.65 | 21.73 | 23.54 | 7,293,673 | +1.31(+5.88%) |
Mar 16, 2020 | 23.06 | 23.95 | 22.23 | 22.23 | 7,022,840 | -3.60(-13.94%) |
Mar 13, 2020 | 25.37 | 25.84 | 23.69 | 25.84 | 5,279,047 | +1.91(+7.97%) |
Mar 12, 2020 | 25.09 | 25.67 | 23.93 | 23.93 | 9,372,863 | -3.08(-11.41%) |
Mar 11, 2020 | 28.11 | 28.31 | 26.69 | 27.01 | 4,250,638 | -1.89(-6.55%) |
Mar 10, 2020 | 28.95 | 28.95 | 27.47 | 28.90 | 2,398,817 | +0.96(+3.43%) |
Mar 09, 2020 | 29.25 | 29.25 | 27.90 | 27.94 | 5,131,217 | -3.06(-9.86%) |
Mar 06, 2020 | 30.71 | 31.37 | 30.35 | 31.00 | 2,135,137 | -0.67(-2.10%) |
Mar 05, 2020 | 32.03 | 32.18 | 31.31 | 31.67 | 1,205,324 | -1.09(-3.33%) |
Mar 04, 2020 | 32.37 | 32.80 | 31.98 | 32.76 | 913,642 | +0.93(+2.94%) |
Mar 03, 2020 | 32.60 | 33.13 | 31.51 | 31.82 | 1,559,655 | -0.77(-2.36%) |
Mar 02, 2020 | 31.91 | 32.59 | 31.30 | 32.59 | 3,040,027 | +0.87(+2.75%) |
Feb 28, 2020 | 31.12 | 31.87 | 30.95 | 31.72 | 3,984,870 | -0.35(-1.09%) |
Feb 27, 2020 | 32.64 | 33.33 | 32.00 | 32.07 | 2,580,906 | -1.26(-3.78%) |
Feb 26, 2020 | 33.92 | 34.21 | 33.27 | 33.33 | 1,544,018 | -0.43(-1.27%) |
Feb 25, 2020 | 35.09 | 35.10 | 33.66 | 33.76 | 1,209,860 | -1.22(-3.48%) |
Feb 24, 2020 | 34.93 | 35.16 | 34.76 | 34.98 | 886,007 | -1.08(-2.98%) |
Feb 21, 2020 | 36.34 | 36.34 | 35.93 | 36.05 | 550,682 | -0.41(-1.13%) |
Feb 20, 2020 | 36.23 | 36.51 | 35.99 | 36.46 | 619,499 | +0.13(+0.35%) |
Feb 19, 2020 | 36.28 | 36.46 | 36.22 | 36.34 | 560,462 | +0.19(+0.52%) |
Feb 18, 2020 | 36.14 | 36.26 | 35.92 | 36.15 | 582,305 | -0.07(-0.20%) |
Feb 14, 2020 | 36.33 | 36.34 | 36.10 | 36.22 | 737,986 | -0.08(-0.23%) |
Feb 13, 2020 | 36.03 | 36.38 | 36.02 | 36.30 | 617,653 | +0.09(+0.26%) |
Feb 12, 2020 | 36.17 | 36.24 | 36.06 | 36.21 | 767,526 | +0.23(+0.64%) |
Feb 11, 2020 | 35.90 | 36.17 | 35.83 | 35.98 | 642,967 | +0.24(+0.67%) |
Feb 10, 2020 | 35.47 | 35.74 | 35.44 | 35.74 | 594,687 | +0.23(+0.65%) |
Feb 07, 2020 | 35.78 | 35.82 | 35.44 | 35.51 | 706,415 | -0.44(-1.22%) |
Feb 06, 2020 | 36.14 | 36.19 | 35.92 | 35.94 | 711,996 | -0.08(-0.22%) |
Feb 05, 2020 | 35.87 | 36.05 | 35.73 | 36.02 | 694,022 | +0.50(+1.39%) |
Feb 04, 2020 | 35.44 | 35.64 | 35.43 | 35.53 | 660,795 | +0.51(+1.44%) |