Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.25 | 26.58 | 25.66 | 26.31 | 2,838,583 | +0.29(+1.11%) |
Apr 29, 2020 | 26.57 | 26.91 | 25.80 | 26.02 | 3,019,962 | -0.44(-1.66%) |
Apr 28, 2020 | 27.71 | 28.22 | 26.36 | 26.46 | 1,511,703 | -1.07(-3.89%) |
Apr 27, 2020 | 27.29 | 27.83 | 26.90 | 27.53 | 1,703,914 | +0.67(+2.49%) |
Apr 24, 2020 | 26.67 | 27.02 | 26.22 | 26.86 | 1,433,400 | +0.40(+1.51%) |
Apr 23, 2020 | 25.78 | 26.93 | 25.67 | 26.46 | 1,598,479 | +0.54(+2.08%) |
Apr 22, 2020 | 26.14 | 26.47 | 25.60 | 25.92 | 1,315,312 | +0.07(+0.27%) |
Apr 21, 2020 | 26.23 | 26.65 | 25.77 | 25.85 | 1,338,480 | -0.49(-1.86%) |
Apr 20, 2020 | 27.15 | 27.39 | 26.29 | 26.34 | 1,568,520 | -0.66(-2.44%) |
Apr 17, 2020 | 26.51 | 27.16 | 26.16 | 27.00 | 2,071,100 | +0.61(+2.31%) |
Apr 16, 2020 | 25.11 | 26.47 | 24.82 | 26.39 | 1,951,192 | +1.12(+4.43%) |
Apr 15, 2020 | 25.73 | 26.28 | 25.18 | 25.27 | 1,450,260 | -0.81(-3.11%) |
Apr 14, 2020 | 25.63 | 26.13 | 25.29 | 26.08 | 1,565,898 | +0.99(+3.95%) |
Apr 13, 2020 | 25.25 | 25.48 | 24.80 | 25.09 | 2,132,287 | -0.03(-0.12%) |
Apr 09, 2020 | 25.49 | 25.88 | 25.03 | 25.12 | 3,224,600 | -0.85(-3.27%) |
Apr 08, 2020 | 27.10 | 27.37 | 25.80 | 25.97 | 2,166,617 | -0.93(-3.46%) |
Apr 07, 2020 | 26.70 | 27.43 | 26.00 | 26.90 | 2,488,867 | +0.21(+0.79%) |
Apr 06, 2020 | 26.40 | 27.24 | 25.99 | 26.69 | 2,364,415 | +0.69(+2.65%) |
Apr 03, 2020 | 25.86 | 26.68 | 25.63 | 26.00 | 2,017,500 | -0.38(-1.44%) |
Apr 02, 2020 | 24.84 | 26.45 | 24.72 | 26.38 | 1,967,455 | +1.31(+5.23%) |
Apr 01, 2020 | 25.00 | 26.16 | 24.50 | 25.07 | 2,650,875 | -0.40(-1.57%) |
Mar 31, 2020 | 25.43 | 26.11 | 25.00 | 25.47 | 1,661,948 | -0.13(-0.51%) |
Mar 30, 2020 | 25.29 | 25.80 | 24.73 | 25.60 | 2,046,734 | +0.96(+3.90%) |
Mar 27, 2020 | 24.40 | 25.64 | 23.90 | 24.64 | 2,200,900 | -0.01(-0.04%) |
Mar 26, 2020 | 23.47 | 24.78 | 22.79 | 24.65 | 2,459,184 | +1.44(+6.20%) |
Mar 25, 2020 | 22.70 | 23.90 | 21.54 | 23.21 | 3,974,348 | +0.29(+1.27%) |
Mar 24, 2020 | 24.60 | 25.02 | 22.21 | 22.92 | 4,187,763 | -1.08(-4.50%) |
Mar 23, 2020 | 24.22 | 24.84 | 23.51 | 24.00 | 2,249,339 | -0.69(-2.79%) |
Mar 20, 2020 | 26.21 | 26.49 | 23.68 | 24.69 | 5,063,500 | -1.51(-5.76%) |
Mar 19, 2020 | 30.60 | 31.19 | 24.76 | 26.20 | 6,182,147 | -3.93(-13.04%) |
Mar 18, 2020 | 26.42 | 30.21 | 26.03 | 30.13 | 5,159,911 | +3.14(+11.63%) |
Mar 17, 2020 | 24.22 | 27.10 | 23.59 | 26.99 | 4,006,665 | +3.69(+15.84%) |
Mar 16, 2020 | 21.80 | 24.63 | 21.50 | 23.30 | 4,235,918 | -0.48(-2.02%) |
Mar 13, 2020 | 23.12 | 23.92 | 21.75 | 23.78 | 3,814,900 | +1.33(+5.92%) |
Mar 12, 2020 | 20.49 | 22.90 | 20.30 | 22.45 | 3,767,364 | +0.63(+2.89%) |
Mar 11, 2020 | 23.14 | 23.19 | 21.58 | 21.82 | 1,951,150 | -1.86(-7.85%) |
Mar 10, 2020 | 23.77 | 23.97 | 21.74 | 23.68 | 3,728,893 | +0.50(+2.16%) |
Mar 09, 2020 | 22.77 | 23.92 | 22.60 | 23.18 | 4,301,820 | -0.73(-3.05%) |
Mar 06, 2020 | 23.50 | 24.75 | 23.20 | 23.91 | 6,178,100 | +0.92(+4.00%) |
Mar 05, 2020 | 21.00 | 23.05 | 20.61 | 22.99 | 3,466,097 | +1.33(+6.14%) |
Mar 04, 2020 | 21.17 | 21.75 | 20.82 | 21.66 | 3,613,041 | +0.83(+3.98%) |
Mar 03, 2020 | 21.26 | 21.74 | 20.61 | 20.83 | 3,891,296 | -0.23(-1.09%) |
Mar 02, 2020 | 19.40 | 21.13 | 19.13 | 21.06 | 3,630,378 | +1.80(+9.35%) |
Feb 28, 2020 | 19.23 | 19.78 | 18.84 | 19.26 | 3,529,900 | -0.46(-2.33%) |
Feb 27, 2020 | 19.29 | 20.21 | 19.10 | 19.72 | 2,881,076 | +0.03(+0.15%) |
Feb 26, 2020 | 20.36 | 20.42 | 19.58 | 19.69 | 2,412,967 | -0.42(-2.09%) |
Feb 25, 2020 | 20.51 | 20.68 | 20.08 | 20.11 | 2,380,319 | -0.35(-1.71%) |
Feb 24, 2020 | 20.83 | 20.88 | 20.32 | 20.46 | 1,534,621 | -0.98(-4.57%) |
Feb 21, 2020 | 21.89 | 21.96 | 21.42 | 21.44 | 1,372,700 | -0.45(-2.06%) |
Feb 20, 2020 | 21.75 | 22.19 | 21.65 | 21.89 | 774,700 | +0.11(+0.51%) |
Feb 19, 2020 | 21.90 | 22.12 | 21.72 | 21.78 | 1,035,204 | -0.10(-0.46%) |
Feb 18, 2020 | 21.90 | 22.19 | 21.77 | 21.88 | 1,093,712 | +0.02(+0.09%) |
Feb 14, 2020 | 22.20 | 22.23 | 21.81 | 21.86 | 720,800 | -0.15(-0.68%) |
Feb 13, 2020 | 21.62 | 22.20 | 21.59 | 22.01 | 1,064,899 | +0.48(+2.23%) |
Feb 12, 2020 | 21.50 | 21.66 | 21.25 | 21.53 | 1,473,256 | +0.29(+1.37%) |
Feb 11, 2020 | 21.30 | 21.48 | 21.14 | 21.24 | 1,062,543 | +0.08(+0.38%) |
Feb 10, 2020 | 21.09 | 21.39 | 20.71 | 21.16 | 1,205,976 | +0.00(+0.00%) |
Feb 07, 2020 | 21.42 | 21.44 | 21.12 | 21.16 | 741,300 | -0.31(-1.44%) |
Feb 06, 2020 | 21.55 | 21.82 | 21.41 | 21.47 | 673,904 | -0.04(-0.19%) |
Feb 05, 2020 | 21.43 | 21.67 | 21.30 | 21.51 | 990,431 | +0.27(+1.27%) |
Feb 04, 2020 | 20.74 | 21.36 | 20.68 | 21.24 | 1,363,893 | +0.76(+3.71%) |