Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.89 | 25.07 | 24.01 | 24.03 | 2,052,202 | -1.55(-6.06%) |
Apr 29, 2020 | 25.52 | 26.00 | 25.09 | 25.58 | 1,735,562 | +0.83(+3.35%) |
Apr 28, 2020 | 25.10 | 25.54 | 24.29 | 24.75 | 2,221,290 | +0.10(+0.41%) |
Apr 27, 2020 | 23.98 | 24.85 | 23.76 | 24.65 | 3,080,742 | +1.01(+4.27%) |
Apr 24, 2020 | 24.54 | 24.73 | 23.46 | 23.64 | 1,955,900 | -0.62(-2.56%) |
Apr 23, 2020 | 25.04 | 25.40 | 24.23 | 24.26 | 1,509,750 | -0.64(-2.57%) |
Apr 22, 2020 | 25.85 | 26.03 | 24.88 | 24.90 | 1,992,008 | -0.39(-1.54%) |
Apr 21, 2020 | 25.71 | 26.08 | 25.18 | 25.29 | 1,998,017 | -1.41(-5.28%) |
Apr 20, 2020 | 26.46 | 26.80 | 25.86 | 26.70 | 1,890,332 | -0.45(-1.66%) |
Apr 17, 2020 | 27.59 | 28.04 | 26.73 | 27.15 | 2,150,100 | +0.66(+2.49%) |
Apr 16, 2020 | 27.09 | 27.23 | 26.03 | 26.49 | 3,566,683 | -0.86(-3.14%) |
Apr 15, 2020 | 28.76 | 28.76 | 27.31 | 27.35 | 1,815,943 | -1.90(-6.50%) |
Apr 14, 2020 | 29.78 | 30.48 | 28.87 | 29.25 | 3,814,821 | +0.03(+0.10%) |
Apr 13, 2020 | 30.74 | 30.74 | 28.98 | 29.22 | 1,102,951 | -1.78(-5.74%) |
Apr 09, 2020 | 29.33 | 31.17 | 29.10 | 31.00 | 2,283,700 | +2.31(+8.05%) |
Apr 08, 2020 | 28.12 | 29.04 | 27.45 | 28.69 | 1,807,023 | +0.81(+2.91%) |
Apr 07, 2020 | 28.68 | 29.16 | 27.57 | 27.88 | 2,842,944 | +0.85(+3.14%) |
Apr 06, 2020 | 26.02 | 27.38 | 25.96 | 27.03 | 2,900,969 | +2.42(+9.83%) |
Apr 03, 2020 | 25.99 | 26.50 | 24.45 | 24.61 | 2,294,000 | -1.71(-6.50%) |
Apr 02, 2020 | 25.67 | 27.23 | 25.67 | 26.32 | 2,276,391 | +0.30(+1.15%) |
Apr 01, 2020 | 27.27 | 27.43 | 25.53 | 26.02 | 1,982,343 | -2.44(-8.57%) |
Mar 31, 2020 | 30.16 | 30.16 | 28.02 | 28.46 | 5,591,678 | -2.08(-6.81%) |
Mar 30, 2020 | 29.15 | 30.63 | 28.04 | 30.54 | 2,062,692 | +1.47(+5.06%) |
Mar 27, 2020 | 28.22 | 30.18 | 28.10 | 29.07 | 3,075,000 | -0.60(-2.02%) |
Mar 26, 2020 | 26.20 | 30.07 | 25.53 | 29.67 | 3,721,408 | +3.95(+15.36%) |
Mar 25, 2020 | 26.00 | 26.41 | 24.66 | 25.72 | 6,418,420 | +0.12(+0.47%) |
Mar 24, 2020 | 24.66 | 25.99 | 24.30 | 25.60 | 4,464,839 | +2.34(+10.06%) |
Mar 23, 2020 | 25.67 | 25.67 | 22.54 | 23.26 | 3,341,086 | -2.71(-10.44%) |
Mar 20, 2020 | 27.00 | 27.61 | 25.55 | 25.97 | 4,155,200 | -1.09(-4.03%) |
Mar 19, 2020 | 27.00 | 28.60 | 26.52 | 27.06 | 3,775,108 | -0.43(-1.56%) |
Mar 18, 2020 | 27.81 | 29.02 | 26.07 | 27.49 | 5,941,737 | -2.73(-9.03%) |
Mar 17, 2020 | 27.73 | 30.52 | 25.95 | 30.22 | 3,721,558 | +2.98(+10.94%) |
Mar 16, 2020 | 30.04 | 30.31 | 27.07 | 27.24 | 2,928,154 | -5.53(-16.88%) |
Mar 13, 2020 | 32.38 | 32.85 | 30.38 | 32.77 | 3,214,500 | +2.09(+6.81%) |
Mar 12, 2020 | 33.16 | 33.88 | 30.37 | 30.68 | 3,018,005 | -5.20(-14.49%) |
Mar 11, 2020 | 36.54 | 37.10 | 35.42 | 35.88 | 1,928,269 | -1.95(-5.15%) |
Mar 10, 2020 | 37.87 | 38.09 | 36.25 | 37.83 | 1,846,296 | +1.18(+3.22%) |
Mar 09, 2020 | 37.60 | 38.42 | 36.12 | 36.65 | 1,661,992 | -4.05(-9.95%) |
Mar 06, 2020 | 39.77 | 40.93 | 39.39 | 40.70 | 1,534,100 | -0.47(-1.14%) |
Mar 05, 2020 | 42.05 | 42.26 | 40.70 | 41.17 | 1,047,350 | -1.91(-4.43%) |
Mar 04, 2020 | 42.11 | 43.11 | 41.71 | 43.08 | 997,870 | +1.46(+3.51%) |
Mar 03, 2020 | 42.60 | 43.02 | 41.18 | 41.62 | 1,045,742 | -0.87(-2.05%) |
Mar 02, 2020 | 40.50 | 42.54 | 40.26 | 42.49 | 1,657,685 | +2.06(+5.10%) |
Feb 28, 2020 | 41.21 | 41.69 | 39.79 | 40.43 | 2,915,100 | -1.99(-4.69%) |
Feb 27, 2020 | 43.20 | 43.84 | 42.33 | 42.42 | 2,299,208 | -1.41(-3.22%) |
Feb 26, 2020 | 44.62 | 45.03 | 43.77 | 43.83 | 1,364,598 | -0.56(-1.26%) |
Feb 25, 2020 | 45.71 | 45.84 | 44.36 | 44.39 | 1,178,131 | -1.26(-2.76%) |
Feb 24, 2020 | 46.17 | 46.78 | 45.63 | 45.65 | 1,352,720 | -1.47(-3.12%) |
Feb 21, 2020 | 47.80 | 47.99 | 47.01 | 47.12 | 1,346,700 | -0.78(-1.63%) |
Feb 20, 2020 | 48.20 | 48.20 | 47.61 | 47.90 | 1,720,867 | -0.28(-0.58%) |
Feb 19, 2020 | 48.00 | 48.32 | 47.86 | 48.18 | 1,077,597 | +0.29(+0.61%) |
Feb 18, 2020 | 47.62 | 47.97 | 47.58 | 47.89 | 1,223,330 | +0.21(+0.44%) |
Feb 14, 2020 | 47.84 | 47.98 | 47.24 | 47.68 | 1,044,500 | -0.15(-0.31%) |
Feb 13, 2020 | 47.00 | 47.84 | 46.78 | 47.83 | 1,286,091 | +0.79(+1.68%) |
Feb 12, 2020 | 47.27 | 47.47 | 46.03 | 47.04 | 1,595,004 | -0.71(-1.49%) |
Feb 11, 2020 | 46.87 | 47.95 | 46.87 | 47.75 | 1,781,017 | +0.97(+2.07%) |
Feb 10, 2020 | 46.18 | 46.84 | 46.05 | 46.78 | 1,277,031 | +0.63(+1.37%) |
Feb 07, 2020 | 46.08 | 46.31 | 45.78 | 46.15 | 783,000 | +0.01(+0.02%) |
Feb 06, 2020 | 45.85 | 46.66 | 45.85 | 46.14 | 1,309,919 | +0.42(+0.92%) |
Feb 05, 2020 | 45.15 | 45.74 | 44.84 | 45.72 | 2,279,312 | +0.85(+1.89%) |
Feb 04, 2020 | 45.11 | 45.39 | 44.83 | 44.87 | 1,351,561 | +0.19(+0.43%) |