Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.11 | 29.43 | 28.72 | 29.03 | 13,383,373 | +0.08(+0.29%) |
Apr 29, 2020 | 29.29 | 29.56 | 28.56 | 28.95 | 15,262,569 | -0.77(-2.60%) |
Apr 28, 2020 | 30.37 | 30.69 | 29.62 | 29.72 | 14,923,766 | -0.84(-2.76%) |
Apr 27, 2020 | 30.29 | 30.79 | 30.29 | 30.56 | 10,991,112 | +0.29(+0.97%) |
Apr 24, 2020 | 30.32 | 30.41 | 29.82 | 30.27 | 10,173,433 | +0.07(+0.24%) |
Apr 23, 2020 | 29.43 | 30.40 | 29.35 | 30.19 | 12,771,637 | +0.52(+1.76%) |
Apr 22, 2020 | 29.69 | 29.95 | 29.45 | 29.67 | 10,270,874 | +0.06(+0.19%) |
Apr 21, 2020 | 29.54 | 29.94 | 29.15 | 29.62 | 16,132,596 | +0.29(+1.00%) |
Apr 20, 2020 | 29.48 | 29.96 | 29.15 | 29.32 | 11,980,182 | +0.00(+0.00%) |
Apr 17, 2020 | 29.25 | 29.51 | 28.36 | 29.32 | 17,177,686 | -0.02(-0.06%) |
Apr 16, 2020 | 29.43 | 29.96 | 29.24 | 29.34 | 15,780,278 | -0.07(-0.25%) |
Apr 15, 2020 | 29.73 | 29.84 | 28.53 | 29.41 | 17,644,486 | -0.06(-0.19%) |
Apr 14, 2020 | 29.43 | 29.73 | 28.99 | 29.47 | 14,511,985 | +0.70(+2.43%) |
Apr 13, 2020 | 28.65 | 29.59 | 28.51 | 28.77 | 14,710,054 | +0.25(+0.87%) |
Apr 09, 2020 | 27.85 | 28.74 | 27.56 | 28.52 | 18,873,294 | +0.04(+0.13%) |
Apr 08, 2020 | 29.12 | 29.34 | 28.21 | 28.49 | 20,375,918 | -0.77(-2.64%) |
Apr 07, 2020 | 28.89 | 29.85 | 28.07 | 29.26 | 18,491,450 | -0.71(-2.36%) |
Apr 06, 2020 | 29.66 | 30.08 | 28.72 | 29.96 | 16,931,264 | +0.31(+1.05%) |
Apr 03, 2020 | 29.03 | 30.16 | 29.02 | 29.65 | 15,832,176 | +0.63(+2.18%) |
Apr 02, 2020 | 27.76 | 29.38 | 27.41 | 29.02 | 20,634,144 | +1.01(+3.61%) |
Apr 01, 2020 | 27.82 | 29.18 | 27.39 | 28.01 | 18,688,408 | +0.35(+1.26%) |
Mar 31, 2020 | 27.16 | 27.79 | 26.72 | 27.66 | 18,736,074 | +0.43(+1.59%) |
Mar 30, 2020 | 27.55 | 27.88 | 26.74 | 27.23 | 14,126,998 | +0.48(+1.79%) |
Mar 27, 2020 | 26.90 | 27.46 | 26.22 | 26.75 | 16,326,669 | +0.12(+0.45%) |
Mar 26, 2020 | 25.71 | 26.80 | 25.10 | 26.63 | 19,864,904 | +0.97(+3.79%) |
Mar 25, 2020 | 27.54 | 27.72 | 25.55 | 25.66 | 22,337,612 | -2.03(-7.33%) |
Mar 24, 2020 | 28.93 | 29.09 | 27.02 | 27.69 | 14,909,645 | -0.85(-2.99%) |
Mar 23, 2020 | 29.18 | 30.05 | 28.26 | 28.54 | 14,372,122 | -0.63(-2.17%) |
Mar 20, 2020 | 31.45 | 31.45 | 28.50 | 29.17 | 23,934,312 | -2.21(-7.05%) |
Mar 19, 2020 | 32.83 | 33.52 | 30.68 | 31.39 | 18,162,072 | +0.25(+0.80%) |
Mar 18, 2020 | 30.90 | 33.83 | 29.85 | 31.14 | 28,065,532 | +0.84(+2.76%) |
Mar 17, 2020 | 29.21 | 32.09 | 28.39 | 30.30 | 27,404,856 | +1.74(+6.11%) |
Mar 16, 2020 | 26.93 | 30.50 | 26.63 | 28.56 | 26,970,700 | +0.36(+1.27%) |
Mar 13, 2020 | 28.05 | 28.45 | 25.94 | 28.20 | 17,987,540 | +1.46(+5.46%) |
Mar 12, 2020 | 26.26 | 27.90 | 26.05 | 26.74 | 16,650,316 | -1.35(-4.81%) |
Mar 11, 2020 | 29.21 | 29.62 | 27.61 | 28.09 | 14,085,830 | -1.85(-6.17%) |
Mar 10, 2020 | 28.74 | 30.07 | 28.63 | 29.94 | 17,974,652 | +1.24(+4.32%) |
Mar 09, 2020 | 28.17 | 29.11 | 27.55 | 28.70 | 14,300,473 | -0.73(-2.47%) |
Mar 06, 2020 | 30.10 | 30.30 | 28.94 | 29.42 | 15,913,521 | -1.31(-4.27%) |
Mar 05, 2020 | 28.15 | 30.95 | 27.94 | 30.74 | 27,440,310 | +2.30(+8.11%) |
Mar 04, 2020 | 27.26 | 28.44 | 27.23 | 28.43 | 10,443,872 | +1.49(+5.52%) |
Mar 03, 2020 | 27.11 | 27.94 | 26.60 | 26.94 | 11,506,048 | -0.31(-1.15%) |
Mar 02, 2020 | 26.12 | 27.26 | 25.97 | 27.26 | 13,013,907 | +1.42(+5.51%) |
Feb 28, 2020 | 25.71 | 25.88 | 24.85 | 25.83 | 14,716,435 | -0.21(-0.81%) |
Feb 27, 2020 | 26.22 | 26.91 | 26.02 | 26.04 | 9,120,655 | -0.36(-1.36%) |
Feb 26, 2020 | 27.44 | 27.44 | 26.28 | 26.40 | 8,238,791 | -0.84(-3.10%) |
Feb 25, 2020 | 27.89 | 27.94 | 27.17 | 27.25 | 7,986,061 | -0.55(-1.98%) |
Feb 24, 2020 | 27.48 | 28.14 | 27.44 | 27.80 | 8,345,408 | -0.04(-0.13%) |
Feb 21, 2020 | 27.37 | 28.02 | 27.35 | 27.83 | 9,871,684 | +0.49(+1.78%) |
Feb 20, 2020 | 26.96 | 27.37 | 26.76 | 27.35 | 6,736,903 | +0.22(+0.81%) |
Feb 19, 2020 | 27.52 | 27.73 | 26.98 | 27.13 | 8,197,168 | -0.16(-0.57%) |
Feb 18, 2020 | 27.37 | 28.22 | 26.95 | 27.28 | 17,422,336 | +1.36(+5.24%) |
Feb 14, 2020 | 26.17 | 26.36 | 25.79 | 25.92 | 5,235,467 | -0.37(-1.40%) |
Feb 13, 2020 | 26.19 | 26.43 | 26.11 | 26.29 | 4,009,565 | +0.09(+0.35%) |
Feb 12, 2020 | 26.03 | 26.33 | 25.96 | 26.20 | 4,791,565 | +0.23(+0.88%) |
Feb 11, 2020 | 25.75 | 26.00 | 25.69 | 25.97 | 4,485,627 | +0.27(+1.07%) |
Feb 10, 2020 | 25.57 | 25.87 | 25.52 | 25.70 | 4,940,002 | +0.16(+0.64%) |
Feb 07, 2020 | 25.61 | 25.81 | 25.45 | 25.53 | 6,517,796 | -0.08(-0.32%) |
Feb 06, 2020 | 25.78 | 25.85 | 25.48 | 25.61 | 6,048,698 | -0.03(-0.11%) |
Feb 05, 2020 | 25.09 | 25.65 | 24.98 | 25.64 | 5,742,270 | +0.63(+2.52%) |
Feb 04, 2020 | 24.72 | 25.21 | 24.68 | 25.01 | 5,837,012 | +0.37(+1.52%) |