Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.30 | 25.93 | 24.79 | 25.46 | 11,949,674 | -0.17(-0.66%) |
Apr 29, 2020 | 25.64 | 26.05 | 25.33 | 25.63 | 9,141,708 | +0.08(+0.33%) |
Apr 28, 2020 | 25.59 | 25.83 | 25.24 | 25.55 | 8,243,037 | +0.20(+0.79%) |
Apr 27, 2020 | 24.77 | 25.40 | 24.64 | 25.35 | 8,422,079 | +0.81(+3.28%) |
Apr 24, 2020 | 24.00 | 24.63 | 24.00 | 24.54 | 8,667,141 | +0.59(+2.45%) |
Apr 23, 2020 | 24.03 | 24.39 | 23.89 | 23.95 | 5,261,300 | -0.19(-0.80%) |
Apr 22, 2020 | 24.20 | 24.30 | 23.89 | 24.15 | 5,523,198 | +0.24(+1.02%) |
Apr 21, 2020 | 24.29 | 24.46 | 23.77 | 23.90 | 7,316,885 | -0.59(-2.40%) |
Apr 20, 2020 | 24.33 | 25.02 | 24.25 | 24.49 | 7,365,952 | -0.13(-0.55%) |
Apr 17, 2020 | 24.45 | 24.76 | 24.05 | 24.62 | 9,685,411 | +0.08(+0.34%) |
Apr 16, 2020 | 23.93 | 24.69 | 23.68 | 24.54 | 11,032,516 | +0.99(+4.21%) |
Apr 15, 2020 | 23.51 | 23.58 | 23.01 | 23.55 | 7,396,652 | -0.34(-1.41%) |
Apr 14, 2020 | 23.58 | 24.07 | 23.45 | 23.89 | 7,942,369 | +0.44(+1.86%) |
Apr 13, 2020 | 23.42 | 23.65 | 22.95 | 23.45 | 7,993,403 | -0.15(-0.64%) |
Apr 09, 2020 | 22.96 | 23.92 | 22.96 | 23.60 | 13,235,357 | +0.66(+2.89%) |
Apr 08, 2020 | 22.46 | 23.09 | 22.34 | 22.94 | 8,880,006 | +0.60(+2.67%) |
Apr 07, 2020 | 22.64 | 23.07 | 21.86 | 22.34 | 14,498,619 | +0.59(+2.70%) |
Apr 06, 2020 | 21.83 | 21.93 | 21.46 | 21.75 | 9,237,656 | +0.50(+2.33%) |
Apr 03, 2020 | 20.48 | 21.39 | 20.48 | 21.26 | 10,979,300 | +0.57(+2.76%) |
Apr 02, 2020 | 19.71 | 20.81 | 19.61 | 20.69 | 8,785,398 | +0.81(+4.05%) |
Apr 01, 2020 | 20.17 | 20.48 | 19.73 | 19.88 | 7,259,940 | -0.89(-4.28%) |
Mar 31, 2020 | 21.08 | 21.40 | 20.49 | 20.77 | 8,382,669 | -0.36(-1.71%) |
Mar 30, 2020 | 20.69 | 21.24 | 20.18 | 21.13 | 9,538,113 | +0.78(+3.84%) |
Mar 27, 2020 | 20.15 | 21.14 | 19.82 | 20.35 | 10,159,349 | -0.44(-2.14%) |
Mar 26, 2020 | 19.51 | 22.99 | 19.29 | 20.80 | 15,367,997 | +1.52(+7.88%) |
Mar 25, 2020 | 19.64 | 20.42 | 19.21 | 19.28 | 18,676,584 | -0.03(-0.13%) |
Mar 24, 2020 | 18.29 | 19.61 | 18.08 | 19.30 | 13,940,841 | +1.86(+10.69%) |
Mar 23, 2020 | 18.71 | 19.56 | 17.35 | 17.44 | 17,652,686 | -1.27(-6.78%) |
Mar 20, 2020 | 18.85 | 19.51 | 18.29 | 18.71 | 15,374,927 | +0.00(+0.00%) |
Mar 19, 2020 | 19.44 | 19.78 | 18.40 | 18.71 | 14,982,086 | -1.18(-5.95%) |
Mar 18, 2020 | 18.76 | 20.15 | 18.41 | 19.89 | 14,060,603 | -0.12(-0.59%) |
Mar 17, 2020 | 18.65 | 20.07 | 17.50 | 20.01 | 14,999,879 | +1.52(+8.22%) |
Mar 16, 2020 | 17.55 | 19.79 | 16.78 | 18.49 | 17,650,736 | -1.64(-8.14%) |
Mar 13, 2020 | 17.83 | 20.14 | 17.38 | 20.12 | 17,883,498 | +3.28(+19.49%) |
Mar 12, 2020 | 18.39 | 18.53 | 16.82 | 16.84 | 18,324,536 | -2.69(-13.76%) |
Mar 11, 2020 | 19.73 | 20.01 | 19.24 | 19.53 | 14,253,677 | -0.69(-3.43%) |
Mar 10, 2020 | 20.36 | 20.54 | 19.39 | 20.22 | 14,947,493 | +0.45(+2.25%) |
Mar 09, 2020 | 19.87 | 20.39 | 19.54 | 19.78 | 19,664,222 | -1.71(-7.95%) |
Mar 06, 2020 | 21.18 | 21.78 | 21.15 | 21.48 | 10,534,209 | -0.51(-2.33%) |
Mar 05, 2020 | 21.32 | 22.08 | 21.24 | 22.00 | 15,240,652 | +0.17(+0.76%) |
Mar 04, 2020 | 21.40 | 21.86 | 21.13 | 21.83 | 10,402,302 | +0.78(+3.73%) |
Mar 03, 2020 | 21.46 | 21.89 | 20.84 | 21.05 | 13,339,431 | -0.47(-2.19%) |
Mar 02, 2020 | 20.43 | 21.53 | 20.28 | 21.52 | 17,526,034 | +1.07(+5.25%) |
Feb 28, 2020 | 20.26 | 20.48 | 19.82 | 20.44 | 19,730,712 | -0.16(-0.80%) |
Feb 27, 2020 | 20.95 | 21.04 | 20.44 | 20.61 | 17,081,586 | -0.55(-2.61%) |
Feb 26, 2020 | 21.65 | 21.66 | 20.93 | 21.16 | 14,258,095 | -0.35(-1.65%) |
Feb 25, 2020 | 21.97 | 22.04 | 21.25 | 21.52 | 14,199,714 | -0.46(-2.10%) |
Feb 24, 2020 | 22.25 | 22.40 | 21.67 | 21.98 | 15,279,406 | -0.52(-2.31%) |
Feb 21, 2020 | 22.45 | 22.71 | 22.43 | 22.50 | 8,140,125 | -0.13(-0.58%) |
Feb 20, 2020 | 22.51 | 22.93 | 22.41 | 22.63 | 8,487,241 | +0.09(+0.40%) |
Feb 19, 2020 | 22.58 | 22.66 | 22.38 | 22.54 | 9,629,522 | -0.02(-0.07%) |
Feb 18, 2020 | 22.10 | 22.66 | 21.71 | 22.56 | 20,321,166 | +0.37(+1.67%) |
Feb 14, 2020 | 22.99 | 23.04 | 21.84 | 22.19 | 28,975,678 | -0.73(-3.20%) |
Feb 13, 2020 | 24.03 | 24.13 | 22.58 | 22.92 | 45,224,904 | -1.87(-7.56%) |
Feb 12, 2020 | 24.90 | 25.21 | 24.71 | 24.79 | 9,804,470 | +0.02(+0.10%) |
Feb 11, 2020 | 24.67 | 24.88 | 24.45 | 24.77 | 8,623,432 | +0.26(+1.08%) |
Feb 10, 2020 | 24.47 | 24.64 | 24.27 | 24.51 | 6,997,845 | +0.12(+0.51%) |
Feb 07, 2020 | 23.90 | 25.01 | 23.70 | 24.38 | 16,076,100 | +0.40(+1.65%) |
Feb 06, 2020 | 24.20 | 24.43 | 23.87 | 23.99 | 7,929,560 | -0.26(-1.06%) |
Feb 05, 2020 | 24.23 | 24.72 | 24.03 | 24.24 | 11,014,735 | +0.18(+0.75%) |
Feb 04, 2020 | 24.35 | 24.45 | 24.01 | 24.06 | 9,215,959 | +0.00(+0.00%) |