Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.77 | 24.94 | 24.35 | 24.71 | 3,747,258 | -0.22(-0.88%) |
Apr 29, 2020 | 24.72 | 25.15 | 24.59 | 24.93 | 3,355,186 | +0.72(+2.97%) |
Apr 28, 2020 | 25.31 | 25.68 | 24.18 | 24.21 | 2,943,136 | -0.45(-1.82%) |
Apr 27, 2020 | 24.00 | 24.83 | 23.80 | 24.66 | 2,857,972 | +0.81(+3.40%) |
Apr 24, 2020 | 23.82 | 24.02 | 23.50 | 23.85 | 1,873,500 | +0.04(+0.17%) |
Apr 23, 2020 | 23.97 | 24.71 | 23.67 | 23.81 | 3,220,258 | -0.19(-0.79%) |
Apr 22, 2020 | 24.23 | 24.72 | 23.95 | 24.00 | 1,769,793 | +0.12(+0.50%) |
Apr 21, 2020 | 23.91 | 24.23 | 23.58 | 23.88 | 2,349,247 | -0.65(-2.65%) |
Apr 20, 2020 | 23.89 | 24.98 | 23.60 | 24.53 | 1,931,263 | +0.24(+0.99%) |
Apr 17, 2020 | 23.15 | 24.46 | 22.88 | 24.29 | 4,391,300 | +1.62(+7.15%) |
Apr 16, 2020 | 22.66 | 23.02 | 22.32 | 22.67 | 2,578,484 | -0.10(-0.44%) |
Apr 15, 2020 | 23.14 | 23.29 | 22.07 | 22.77 | 2,478,079 | -0.99(-4.17%) |
Apr 14, 2020 | 23.36 | 23.88 | 23.22 | 23.76 | 2,863,591 | +0.61(+2.63%) |
Apr 13, 2020 | 24.65 | 24.71 | 23.10 | 23.15 | 2,706,655 | -1.35(-5.51%) |
Apr 09, 2020 | 24.13 | 25.30 | 23.94 | 24.50 | 4,815,700 | +1.07(+4.57%) |
Apr 08, 2020 | 22.80 | 23.88 | 22.39 | 23.43 | 3,199,830 | +0.68(+2.99%) |
Apr 07, 2020 | 22.91 | 23.30 | 22.07 | 22.75 | 2,844,934 | +0.77(+3.50%) |
Apr 06, 2020 | 20.96 | 22.15 | 20.96 | 21.98 | 3,032,933 | +1.79(+8.87%) |
Apr 03, 2020 | 20.76 | 20.97 | 19.61 | 20.19 | 2,206,100 | -0.58(-2.79%) |
Apr 02, 2020 | 19.83 | 20.85 | 19.50 | 20.77 | 5,569,182 | +0.62(+3.08%) |
Apr 01, 2020 | 21.41 | 21.62 | 20.02 | 20.15 | 5,164,865 | -2.24(-10.00%) |
Mar 31, 2020 | 22.64 | 23.15 | 22.12 | 22.39 | 3,843,967 | -0.20(-0.89%) |
Mar 30, 2020 | 21.58 | 22.82 | 21.58 | 22.59 | 3,337,756 | +0.77(+3.53%) |
Mar 27, 2020 | 20.55 | 22.05 | 20.13 | 21.82 | 4,393,200 | +0.40(+1.87%) |
Mar 26, 2020 | 20.00 | 21.90 | 20.00 | 21.42 | 6,174,596 | +1.80(+9.17%) |
Mar 25, 2020 | 18.85 | 19.98 | 18.64 | 19.62 | 4,486,132 | +1.01(+5.43%) |
Mar 24, 2020 | 18.43 | 18.77 | 17.49 | 18.61 | 8,163,235 | +1.65(+9.73%) |
Mar 23, 2020 | 17.46 | 17.75 | 16.58 | 16.96 | 6,637,060 | -0.54(-3.09%) |
Mar 20, 2020 | 17.69 | 18.72 | 16.79 | 17.50 | 9,529,700 | +0.03(+0.17%) |
Mar 19, 2020 | 16.67 | 17.62 | 15.55 | 17.47 | 9,398,936 | +0.79(+4.74%) |
Mar 18, 2020 | 19.11 | 19.18 | 15.17 | 16.68 | 8,554,768 | -3.29(-16.47%) |
Mar 17, 2020 | 19.75 | 20.94 | 19.27 | 19.97 | 7,280,023 | +0.61(+3.15%) |
Mar 16, 2020 | 19.50 | 20.15 | 19.00 | 19.36 | 5,850,763 | -3.07(-13.69%) |
Mar 13, 2020 | 22.32 | 22.45 | 21.12 | 22.43 | 10,644,700 | +1.09(+5.11%) |
Mar 12, 2020 | 22.38 | 22.80 | 20.00 | 21.34 | 4,971,971 | -2.38(-10.03%) |
Mar 11, 2020 | 24.02 | 24.33 | 23.60 | 23.72 | 6,212,223 | -0.88(-3.58%) |
Mar 10, 2020 | 24.48 | 24.99 | 23.66 | 24.60 | 6,432,898 | +0.71(+2.97%) |
Mar 09, 2020 | 23.90 | 24.75 | 23.19 | 23.89 | 4,662,721 | -1.50(-5.91%) |
Mar 06, 2020 | 25.38 | 25.53 | 24.40 | 25.39 | 7,542,500 | -0.69(-2.65%) |
Mar 05, 2020 | 26.80 | 27.00 | 25.91 | 26.08 | 4,880,203 | -1.44(-5.23%) |
Mar 04, 2020 | 27.66 | 27.81 | 26.76 | 27.52 | 3,998,465 | +0.46(+1.70%) |
Mar 03, 2020 | 27.94 | 28.30 | 26.85 | 27.06 | 4,694,082 | -0.72(-2.59%) |
Mar 02, 2020 | 27.58 | 27.85 | 26.92 | 27.78 | 12,378,189 | +0.38(+1.39%) |
Feb 28, 2020 | 27.44 | 27.91 | 26.57 | 27.40 | 10,025,600 | -0.73(-2.60%) |
Feb 27, 2020 | 28.03 | 29.34 | 28.03 | 28.13 | 8,142,541 | -0.64(-2.22%) |
Feb 26, 2020 | 29.30 | 29.55 | 28.66 | 28.77 | 5,570,421 | -0.48(-1.64%) |
Feb 25, 2020 | 30.22 | 30.23 | 29.09 | 29.25 | 8,639,687 | -0.76(-2.53%) |
Feb 24, 2020 | 30.79 | 30.90 | 29.66 | 30.01 | 6,235,767 | -1.14(-3.66%) |
Feb 21, 2020 | 30.19 | 31.22 | 30.06 | 31.15 | 5,779,800 | +0.92(+3.04%) |
Feb 20, 2020 | 29.82 | 30.25 | 29.36 | 30.23 | 4,929,872 | +0.30(+1.00%) |
Feb 19, 2020 | 29.60 | 30.99 | 29.21 | 29.93 | 11,282,353 | -0.52(-1.71%) |
Feb 18, 2020 | 31.07 | 31.21 | 30.33 | 30.45 | 5,568,684 | -0.53(-1.71%) |
Feb 14, 2020 | 31.00 | 31.21 | 30.51 | 30.98 | 4,858,100 | -0.14(-0.45%) |
Feb 13, 2020 | 31.19 | 31.73 | 31.07 | 31.12 | 2,917,725 | -0.24(-0.77%) |
Feb 12, 2020 | 31.92 | 32.12 | 31.29 | 31.36 | 3,277,886 | -0.39(-1.23%) |
Feb 11, 2020 | 31.44 | 31.76 | 31.04 | 31.75 | 2,883,513 | +0.26(+0.83%) |
Feb 10, 2020 | 31.35 | 31.75 | 31.00 | 31.49 | 2,191,757 | +0.10(+0.32%) |
Feb 07, 2020 | 31.60 | 31.86 | 31.38 | 31.39 | 1,949,500 | -0.29(-0.92%) |
Feb 06, 2020 | 31.64 | 31.96 | 31.44 | 31.68 | 2,246,009 | +0.05(+0.16%) |
Feb 05, 2020 | 31.87 | 32.38 | 31.54 | 31.63 | 3,872,641 | -0.03(-0.09%) |
Feb 04, 2020 | 31.60 | 32.00 | 31.49 | 31.66 | 3,502,062 | +0.36(+1.15%) |