Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.69 | 24.73 | 23.81 | 23.99 | 5,018,038 | -1.22(-4.83%) |
Apr 29, 2020 | 24.95 | 25.56 | 24.74 | 25.21 | 2,743,937 | +1.02(+4.21%) |
Apr 28, 2020 | 24.48 | 24.91 | 23.98 | 24.19 | 4,133,266 | +0.44(+1.84%) |
Apr 27, 2020 | 22.75 | 23.97 | 22.75 | 23.76 | 3,726,401 | +1.28(+5.72%) |
Apr 24, 2020 | 22.18 | 22.55 | 22.00 | 22.47 | 1,855,209 | +0.49(+2.21%) |
Apr 23, 2020 | 21.16 | 22.20 | 21.11 | 21.99 | 3,624,953 | +0.89(+4.19%) |
Apr 22, 2020 | 21.20 | 21.31 | 20.89 | 21.10 | 4,284,588 | +0.31(+1.51%) |
Apr 21, 2020 | 21.15 | 21.36 | 20.43 | 20.79 | 3,694,145 | -1.06(-4.84%) |
Apr 20, 2020 | 22.19 | 22.45 | 21.46 | 21.84 | 4,792,094 | -0.92(-4.06%) |
Apr 17, 2020 | 22.87 | 23.03 | 22.23 | 22.77 | 4,055,360 | +0.76(+3.46%) |
Apr 16, 2020 | 22.03 | 22.23 | 21.44 | 22.00 | 3,182,823 | -0.12(-0.56%) |
Apr 15, 2020 | 21.97 | 22.40 | 21.77 | 22.13 | 4,271,882 | -0.91(-3.97%) |
Apr 14, 2020 | 23.28 | 23.70 | 22.75 | 23.04 | 4,027,288 | +0.25(+1.09%) |
Apr 13, 2020 | 23.57 | 23.79 | 22.09 | 22.79 | 4,581,386 | -1.28(-5.34%) |
Apr 09, 2020 | 24.19 | 24.83 | 23.56 | 24.08 | 7,757,899 | +0.58(+2.47%) |
Apr 08, 2020 | 23.32 | 23.84 | 22.79 | 23.50 | 4,635,755 | +0.54(+2.36%) |
Apr 07, 2020 | 24.70 | 24.70 | 22.89 | 22.96 | 5,991,403 | -0.23(-0.99%) |
Apr 06, 2020 | 22.21 | 23.31 | 22.12 | 23.18 | 5,938,446 | +2.04(+9.63%) |
Apr 03, 2020 | 20.90 | 21.27 | 20.49 | 21.15 | 7,433,234 | +0.25(+1.18%) |
Apr 02, 2020 | 20.54 | 21.00 | 20.32 | 20.90 | 3,737,660 | +0.04(+0.18%) |
Apr 01, 2020 | 20.99 | 21.19 | 20.10 | 20.86 | 4,611,406 | -1.48(-6.60%) |
Mar 31, 2020 | 23.29 | 24.18 | 22.19 | 22.34 | 5,858,655 | -1.00(-4.28%) |
Mar 30, 2020 | 22.99 | 23.67 | 22.19 | 23.34 | 5,186,953 | -0.04(-0.16%) |
Mar 27, 2020 | 23.32 | 23.69 | 21.89 | 23.38 | 5,022,314 | -0.99(-4.06%) |
Mar 26, 2020 | 23.08 | 25.10 | 22.90 | 24.36 | 8,729,766 | +1.52(+6.67%) |
Mar 25, 2020 | 21.73 | 23.93 | 21.16 | 22.84 | 8,489,873 | +2.06(+9.89%) |
Mar 24, 2020 | 19.04 | 20.83 | 18.78 | 20.79 | 5,586,820 | +3.18(+18.05%) |
Mar 23, 2020 | 17.43 | 18.23 | 15.80 | 17.61 | 6,825,361 | -0.54(-2.99%) |
Mar 20, 2020 | 20.02 | 20.36 | 18.11 | 18.15 | 7,917,289 | -1.46(-7.43%) |
Mar 19, 2020 | 18.30 | 20.21 | 16.36 | 19.61 | 8,779,512 | +1.01(+5.43%) |
Mar 18, 2020 | 19.12 | 19.43 | 14.80 | 18.60 | 11,149,705 | -2.07(-10.00%) |
Mar 17, 2020 | 21.25 | 21.60 | 19.83 | 20.66 | 7,187,055 | -0.16(-0.78%) |
Mar 16, 2020 | 20.18 | 22.48 | 20.15 | 20.82 | 7,446,005 | -3.30(-13.69%) |
Mar 13, 2020 | 23.06 | 24.16 | 21.36 | 24.13 | 8,043,057 | +3.17(+15.12%) |
Mar 12, 2020 | 20.96 | 22.91 | 20.19 | 20.96 | 8,102,241 | -2.00(-8.71%) |
Mar 11, 2020 | 23.29 | 24.16 | 22.59 | 22.96 | 7,458,779 | -1.24(-5.11%) |
Mar 10, 2020 | 24.27 | 24.43 | 23.01 | 24.19 | 6,114,330 | +1.49(+6.58%) |
Mar 09, 2020 | 23.32 | 24.00 | 21.49 | 22.70 | 9,130,713 | -2.95(-11.50%) |
Mar 06, 2020 | 25.64 | 25.90 | 24.95 | 25.65 | 6,432,764 | -1.18(-4.40%) |
Mar 05, 2020 | 27.11 | 27.69 | 26.47 | 26.83 | 5,239,484 | -1.18(-4.21%) |
Mar 04, 2020 | 28.17 | 28.21 | 27.26 | 28.01 | 3,186,449 | +0.45(+1.62%) |
Mar 03, 2020 | 28.74 | 29.25 | 27.28 | 27.56 | 3,792,168 | -0.98(-3.43%) |
Mar 02, 2020 | 27.46 | 28.54 | 27.00 | 28.54 | 4,454,460 | +1.32(+4.86%) |
Feb 28, 2020 | 26.42 | 27.23 | 25.41 | 27.22 | 9,168,560 | -0.24(-0.87%) |
Feb 27, 2020 | 27.85 | 28.29 | 27.04 | 27.46 | 4,339,774 | -1.25(-4.34%) |
Feb 26, 2020 | 28.80 | 29.47 | 28.64 | 28.70 | 3,019,278 | -0.03(-0.10%) |
Feb 25, 2020 | 30.24 | 30.35 | 28.43 | 28.73 | 4,115,287 | -1.37(-4.55%) |
Feb 24, 2020 | 30.33 | 30.56 | 29.72 | 30.10 | 4,748,393 | -1.41(-4.47%) |
Feb 21, 2020 | 31.88 | 31.92 | 31.41 | 31.51 | 1,787,544 | -0.56(-1.75%) |
Feb 20, 2020 | 32.22 | 32.42 | 31.60 | 32.07 | 2,368,056 | -0.22(-0.68%) |
Feb 19, 2020 | 32.01 | 32.36 | 31.92 | 32.29 | 2,094,876 | +0.34(+1.07%) |
Feb 18, 2020 | 31.68 | 32.25 | 31.60 | 31.95 | 3,409,947 | +0.03(+0.09%) |
Feb 14, 2020 | 32.10 | 32.16 | 31.83 | 31.92 | 1,834,825 | +0.03(+0.09%) |
Feb 13, 2020 | 31.68 | 32.02 | 31.60 | 31.89 | 2,672,379 | +0.14(+0.45%) |
Feb 12, 2020 | 32.49 | 32.49 | 31.73 | 31.75 | 1,464,389 | -0.44(-1.36%) |
Feb 11, 2020 | 32.16 | 32.44 | 32.04 | 32.19 | 2,916,253 | +0.21(+0.65%) |
Feb 10, 2020 | 31.41 | 32.03 | 31.08 | 31.98 | 2,741,574 | +0.27(+0.84%) |
Feb 07, 2020 | 31.72 | 31.96 | 31.52 | 31.71 | 2,869,128 | -0.23(-0.73%) |
Feb 06, 2020 | 31.57 | 32.15 | 31.40 | 31.95 | 3,127,484 | +0.52(+1.66%) |
Feb 05, 2020 | 31.24 | 31.45 | 31.12 | 31.42 | 3,125,388 | +0.51(+1.66%) |
Feb 04, 2020 | 30.42 | 31.22 | 30.34 | 30.91 | 3,697,262 | +0.82(+2.71%) |