Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.37 | 23.37 | 22.73 | 22.83 | 2,404,449 | -0.46(-1.96%) |
Apr 29, 2020 | 23.41 | 23.53 | 23.15 | 23.29 | 3,596,499 | +0.17(+0.73%) |
Apr 28, 2020 | 23.18 | 23.27 | 22.94 | 23.12 | 2,035,144 | +0.19(+0.81%) |
Apr 27, 2020 | 22.86 | 22.95 | 22.61 | 22.93 | 2,089,306 | +0.29(+1.30%) |
Apr 24, 2020 | 22.61 | 22.74 | 22.36 | 22.64 | 2,488,264 | +0.00(+0.00%) |
Apr 23, 2020 | 22.74 | 23.06 | 22.60 | 22.64 | 2,319,668 | -0.12(-0.55%) |
Apr 22, 2020 | 23.12 | 23.12 | 22.63 | 22.77 | 1,694,639 | +0.12(+0.52%) |
Apr 21, 2020 | 22.80 | 22.92 | 22.51 | 22.65 | 2,258,872 | -0.50(-2.15%) |
Apr 20, 2020 | 23.04 | 23.45 | 23.02 | 23.14 | 2,404,018 | -0.38(-1.61%) |
Apr 17, 2020 | 23.60 | 23.60 | 23.13 | 23.52 | 2,352,241 | +0.43(+1.88%) |
Apr 16, 2020 | 23.43 | 23.61 | 22.97 | 23.09 | 1,948,495 | -0.16(-0.70%) |
Apr 15, 2020 | 23.17 | 23.69 | 23.09 | 23.25 | 3,696,864 | -0.54(-2.25%) |
Apr 14, 2020 | 23.71 | 24.11 | 23.56 | 23.79 | 2,927,402 | +0.19(+0.81%) |
Apr 13, 2020 | 23.45 | 23.63 | 22.90 | 23.60 | 2,784,321 | +0.42(+1.80%) |
Apr 09, 2020 | 23.13 | 23.57 | 22.96 | 23.18 | 2,411,574 | +0.10(+0.44%) |
Apr 08, 2020 | 23.15 | 23.30 | 22.84 | 23.08 | 2,470,960 | -0.16(-0.70%) |
Apr 07, 2020 | 23.62 | 23.75 | 23.19 | 23.24 | 3,173,940 | +0.28(+1.23%) |
Apr 06, 2020 | 23.26 | 23.39 | 22.75 | 22.96 | 3,619,841 | +0.13(+0.57%) |
Apr 03, 2020 | 22.82 | 23.08 | 22.55 | 22.83 | 2,748,266 | +0.01(+0.05%) |
Apr 02, 2020 | 21.87 | 22.87 | 21.85 | 22.82 | 3,971,044 | +0.86(+3.93%) |
Apr 01, 2020 | 22.44 | 22.52 | 21.69 | 21.95 | 3,876,294 | -1.12(-4.85%) |
Mar 31, 2020 | 21.82 | 23.14 | 21.58 | 23.07 | 4,732,399 | +1.07(+4.85%) |
Mar 30, 2020 | 21.71 | 22.07 | 21.30 | 22.00 | 4,636,544 | +0.32(+1.46%) |
Mar 27, 2020 | 21.48 | 22.34 | 21.29 | 21.69 | 2,666,794 | -0.36(-1.61%) |
Mar 26, 2020 | 21.56 | 22.59 | 21.44 | 22.04 | 3,791,069 | +0.76(+3.58%) |
Mar 25, 2020 | 19.99 | 22.04 | 19.73 | 21.28 | 4,372,082 | +1.48(+7.50%) |
Mar 24, 2020 | 18.80 | 19.81 | 18.73 | 19.80 | 3,137,094 | +1.75(+9.70%) |
Mar 23, 2020 | 20.02 | 20.22 | 17.88 | 18.04 | 4,805,697 | -2.22(-10.98%) |
Mar 20, 2020 | 21.42 | 21.82 | 20.22 | 20.27 | 3,217,439 | -0.98(-4.60%) |
Mar 19, 2020 | 20.13 | 21.34 | 19.87 | 21.25 | 3,912,340 | +0.89(+4.35%) |
Mar 18, 2020 | 20.46 | 21.40 | 19.80 | 20.36 | 4,204,423 | -0.99(-4.63%) |
Mar 17, 2020 | 20.64 | 22.22 | 20.47 | 21.35 | 4,625,423 | +0.91(+4.48%) |
Mar 16, 2020 | 20.89 | 22.15 | 19.96 | 20.43 | 4,245,331 | -2.53(-11.02%) |
Mar 13, 2020 | 21.39 | 22.97 | 20.70 | 22.96 | 3,512,333 | +2.99(+14.98%) |
Mar 12, 2020 | 21.70 | 21.70 | 19.81 | 19.97 | 4,270,905 | -2.91(-12.71%) |
Mar 11, 2020 | 23.60 | 23.63 | 22.71 | 22.88 | 3,389,460 | -1.04(-4.36%) |
Mar 10, 2020 | 23.40 | 24.00 | 23.01 | 23.92 | 4,732,023 | +1.04(+4.55%) |
Mar 09, 2020 | 23.90 | 24.48 | 22.73 | 22.88 | 4,610,414 | -2.37(-9.39%) |
Mar 06, 2020 | 24.93 | 25.31 | 24.66 | 25.25 | 2,475,443 | -0.11(-0.45%) |
Mar 05, 2020 | 25.34 | 25.88 | 25.16 | 25.37 | 2,865,868 | -0.42(-1.62%) |
Mar 04, 2020 | 25.42 | 25.82 | 25.36 | 25.78 | 2,204,756 | +0.70(+2.79%) |
Mar 03, 2020 | 25.33 | 25.50 | 24.97 | 25.08 | 3,493,625 | -0.15(-0.60%) |
Mar 02, 2020 | 24.12 | 25.29 | 23.91 | 25.24 | 3,206,373 | +1.18(+4.89%) |
Feb 28, 2020 | 24.36 | 24.56 | 23.76 | 24.06 | 3,950,131 | -0.68(-2.76%) |
Feb 27, 2020 | 25.24 | 25.37 | 24.74 | 24.74 | 3,554,893 | -0.70(-2.75%) |
Feb 26, 2020 | 25.56 | 25.85 | 25.42 | 25.44 | 6,230,445 | -0.23(-0.89%) |
Feb 25, 2020 | 26.16 | 26.21 | 25.57 | 25.67 | 3,397,329 | -0.44(-1.68%) |
Feb 24, 2020 | 26.04 | 26.31 | 25.97 | 26.11 | 2,304,528 | -0.39(-1.47%) |
Feb 21, 2020 | 26.52 | 26.68 | 26.45 | 26.50 | 5,285,146 | -0.08(-0.31%) |
Feb 20, 2020 | 26.56 | 26.72 | 26.53 | 26.58 | 1,269,057 | -0.11(-0.41%) |
Feb 19, 2020 | 26.73 | 26.73 | 26.56 | 26.69 | 1,268,726 | +0.00(+0.00%) |
Feb 18, 2020 | 26.28 | 26.71 | 26.27 | 26.69 | 1,582,566 | +0.34(+1.30%) |
Feb 14, 2020 | 26.26 | 26.36 | 26.17 | 26.35 | 878,032 | +0.10(+0.37%) |
Feb 13, 2020 | 26.32 | 26.34 | 26.20 | 26.25 | 1,698,588 | -0.14(-0.51%) |
Feb 12, 2020 | 26.21 | 26.40 | 26.15 | 26.39 | 1,119,164 | +0.18(+0.70%) |
Feb 11, 2020 | 26.35 | 26.42 | 26.19 | 26.20 | 1,639,921 | -0.09(-0.35%) |
Feb 10, 2020 | 26.20 | 26.32 | 26.05 | 26.29 | 1,209,283 | +0.09(+0.35%) |
Feb 07, 2020 | 26.20 | 26.22 | 26.10 | 26.20 | 1,161,803 | -0.02(-0.06%) |
Feb 06, 2020 | 25.85 | 26.41 | 25.84 | 26.22 | 1,665,119 | +0.49(+1.92%) |
Feb 05, 2020 | 25.70 | 25.74 | 25.61 | 25.72 | 1,018,974 | +0.10(+0.40%) |
Feb 04, 2020 | 25.59 | 25.70 | 25.52 | 25.62 | 1,008,065 | +0.17(+0.66%) |