Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.93 | 29.95 | 28.81 | 29.02 | 2,419,841 | -1.77(-5.74%) |
Apr 29, 2020 | 30.20 | 31.17 | 30.20 | 30.79 | 2,670,916 | +1.13(+3.80%) |
Apr 28, 2020 | 28.71 | 29.92 | 28.51 | 29.66 | 3,414,473 | +2.17(+7.90%) |
Apr 27, 2020 | 26.20 | 27.64 | 26.15 | 27.49 | 2,458,045 | +1.45(+5.58%) |
Apr 24, 2020 | 26.40 | 26.50 | 25.64 | 26.04 | 2,139,601 | +0.00(+0.00%) |
Apr 23, 2020 | 26.00 | 26.54 | 25.75 | 26.04 | 2,531,345 | +0.37(+1.44%) |
Apr 22, 2020 | 25.93 | 26.48 | 25.21 | 25.67 | 4,304,626 | -0.54(-2.06%) |
Apr 21, 2020 | 25.96 | 26.79 | 25.87 | 26.21 | 1,540,378 | -0.53(-1.99%) |
Apr 20, 2020 | 27.05 | 27.54 | 26.45 | 26.74 | 1,860,037 | -0.93(-3.36%) |
Apr 17, 2020 | 26.82 | 27.89 | 26.82 | 27.67 | 2,392,382 | +1.69(+6.49%) |
Apr 16, 2020 | 27.41 | 27.51 | 25.54 | 25.98 | 2,669,827 | -1.34(-4.92%) |
Apr 15, 2020 | 27.71 | 27.75 | 26.66 | 27.33 | 2,134,887 | -1.44(-5.01%) |
Apr 14, 2020 | 29.73 | 29.98 | 28.25 | 28.77 | 2,917,233 | -0.48(-1.63%) |
Apr 13, 2020 | 28.85 | 29.32 | 27.73 | 29.25 | 3,010,854 | +0.25(+0.87%) |
Apr 09, 2020 | 28.15 | 29.63 | 28.09 | 28.99 | 3,970,185 | +1.33(+4.79%) |
Apr 08, 2020 | 26.41 | 27.91 | 26.15 | 27.67 | 2,902,803 | +1.58(+6.05%) |
Apr 07, 2020 | 27.33 | 27.72 | 26.04 | 26.09 | 4,271,979 | -0.03(-0.10%) |
Apr 06, 2020 | 24.46 | 26.38 | 24.32 | 26.12 | 3,822,149 | +2.97(+12.81%) |
Apr 03, 2020 | 23.81 | 24.92 | 22.95 | 23.15 | 3,040,363 | -1.00(-4.14%) |
Apr 02, 2020 | 23.77 | 24.96 | 23.59 | 24.15 | 4,195,021 | +0.07(+0.30%) |
Apr 01, 2020 | 24.32 | 25.35 | 23.90 | 24.08 | 3,159,718 | -1.40(-5.49%) |
Mar 31, 2020 | 25.90 | 26.44 | 25.24 | 25.48 | 3,711,893 | -0.67(-2.55%) |
Mar 30, 2020 | 25.24 | 26.26 | 25.05 | 26.15 | 2,210,898 | +1.00(+3.98%) |
Mar 27, 2020 | 24.59 | 25.94 | 24.23 | 25.14 | 2,906,707 | -0.45(-1.76%) |
Mar 26, 2020 | 23.85 | 25.87 | 23.73 | 25.60 | 3,553,637 | +1.84(+7.74%) |
Mar 25, 2020 | 23.84 | 25.46 | 22.73 | 23.76 | 4,418,062 | +0.10(+0.42%) |
Mar 24, 2020 | 24.25 | 25.03 | 22.62 | 23.66 | 3,769,825 | +1.29(+5.76%) |
Mar 23, 2020 | 22.54 | 24.17 | 22.10 | 22.37 | 5,786,315 | -0.64(-2.78%) |
Mar 20, 2020 | 23.68 | 23.73 | 22.04 | 23.01 | 5,283,228 | +0.32(+1.43%) |
Mar 19, 2020 | 20.94 | 23.58 | 20.23 | 22.68 | 4,234,448 | +1.54(+7.29%) |
Mar 18, 2020 | 21.39 | 23.76 | 20.29 | 21.14 | 4,387,958 | -2.39(-10.15%) |
Mar 17, 2020 | 20.75 | 23.66 | 20.29 | 23.53 | 5,951,945 | +3.24(+15.95%) |
Mar 16, 2020 | 19.65 | 22.08 | 19.38 | 20.29 | 4,872,404 | -3.03(-12.99%) |
Mar 13, 2020 | 21.63 | 23.35 | 20.38 | 23.32 | 5,578,824 | +3.42(+17.16%) |
Mar 12, 2020 | 22.00 | 22.01 | 19.71 | 19.91 | 6,447,677 | -3.74(-15.82%) |
Mar 11, 2020 | 24.96 | 25.16 | 23.17 | 23.65 | 4,541,515 | -2.46(-9.43%) |
Mar 10, 2020 | 25.60 | 26.16 | 23.90 | 26.11 | 4,097,377 | +2.12(+8.83%) |
Mar 09, 2020 | 24.92 | 25.05 | 23.73 | 23.99 | 5,568,570 | -3.13(-11.54%) |
Mar 06, 2020 | 27.22 | 27.83 | 26.44 | 27.12 | 3,947,558 | -1.06(-3.77%) |
Mar 05, 2020 | 29.30 | 29.43 | 27.99 | 28.18 | 3,731,234 | -2.10(-6.94%) |
Mar 04, 2020 | 30.21 | 30.30 | 29.30 | 30.28 | 3,198,845 | +0.91(+3.10%) |
Mar 03, 2020 | 30.56 | 31.42 | 28.99 | 29.37 | 4,078,633 | -1.45(-4.71%) |
Mar 02, 2020 | 30.18 | 30.85 | 28.99 | 30.82 | 4,399,153 | +0.85(+2.83%) |
Feb 28, 2020 | 28.58 | 30.13 | 28.26 | 29.98 | 5,956,720 | +0.48(+1.62%) |
Feb 27, 2020 | 30.45 | 31.26 | 29.45 | 29.50 | 6,181,787 | -1.93(-6.14%) |
Feb 26, 2020 | 31.86 | 32.36 | 31.42 | 31.43 | 4,278,646 | -0.08(-0.26%) |
Feb 25, 2020 | 33.91 | 34.04 | 31.36 | 31.51 | 3,287,293 | -2.36(-6.97%) |
Feb 24, 2020 | 35.23 | 35.37 | 33.79 | 33.87 | 3,323,270 | -2.96(-8.03%) |
Feb 21, 2020 | 36.51 | 36.89 | 35.95 | 36.83 | 2,369,533 | +0.27(+0.74%) |
Feb 20, 2020 | 36.27 | 37.07 | 36.16 | 36.56 | 2,205,681 | +0.07(+0.20%) |
Feb 19, 2020 | 37.04 | 37.22 | 36.42 | 36.49 | 1,398,825 | -0.41(-1.10%) |
Feb 18, 2020 | 36.25 | 36.91 | 36.07 | 36.89 | 3,373,356 | +0.35(+0.96%) |
Feb 14, 2020 | 36.75 | 37.02 | 36.50 | 36.54 | 1,406,879 | -0.20(-0.54%) |
Feb 13, 2020 | 37.22 | 37.25 | 36.50 | 36.74 | 2,257,635 | -0.65(-1.75%) |
Feb 12, 2020 | 37.70 | 38.13 | 37.18 | 37.39 | 2,358,401 | -0.04(-0.10%) |
Feb 11, 2020 | 36.68 | 37.54 | 36.63 | 37.43 | 1,839,341 | +0.92(+2.52%) |
Feb 10, 2020 | 36.49 | 36.83 | 36.29 | 36.51 | 1,236,701 | -0.24(-0.65%) |
Feb 07, 2020 | 36.83 | 37.05 | 36.65 | 36.75 | 3,003,901 | -0.40(-1.08%) |
Feb 06, 2020 | 37.30 | 37.33 | 36.77 | 37.15 | 3,223,468 | -0.06(-0.17%) |
Feb 05, 2020 | 35.79 | 37.29 | 35.75 | 37.21 | 3,485,163 | +1.82(+5.14%) |
Feb 04, 2020 | 35.83 | 35.89 | 35.17 | 35.40 | 2,547,864 | +0.21(+0.58%) |