Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.25 | 28.31 | 27.52 | 27.88 | 5,246,305 | -1.03(-3.57%) |
Apr 29, 2020 | 28.25 | 29.33 | 28.11 | 28.91 | 4,145,152 | +1.61(+5.90%) |
Apr 28, 2020 | 27.54 | 28.09 | 27.02 | 27.30 | 3,324,129 | +0.71(+2.68%) |
Apr 27, 2020 | 25.48 | 26.81 | 25.26 | 26.59 | 3,555,702 | +1.54(+6.15%) |
Apr 24, 2020 | 24.66 | 25.28 | 24.38 | 25.05 | 2,912,304 | +0.62(+2.55%) |
Apr 23, 2020 | 24.26 | 25.01 | 24.22 | 24.43 | 3,332,770 | +0.31(+1.29%) |
Apr 22, 2020 | 24.58 | 24.96 | 23.98 | 24.11 | 2,291,671 | +0.05(+0.22%) |
Apr 21, 2020 | 24.17 | 24.56 | 23.80 | 24.06 | 3,326,692 | -0.85(-3.40%) |
Apr 20, 2020 | 24.34 | 25.53 | 24.07 | 24.91 | 3,258,421 | -0.17(-0.67%) |
Apr 17, 2020 | 24.45 | 25.24 | 24.30 | 25.08 | 6,110,863 | +1.91(+8.22%) |
Apr 16, 2020 | 24.03 | 24.03 | 22.85 | 23.17 | 6,678,354 | -0.83(-3.45%) |
Apr 15, 2020 | 24.54 | 24.54 | 23.89 | 24.00 | 1,763,612 | -1.66(-6.46%) |
Apr 14, 2020 | 26.80 | 26.87 | 25.22 | 25.65 | 3,429,247 | -0.37(-1.44%) |
Apr 13, 2020 | 27.55 | 27.55 | 25.75 | 26.03 | 2,929,696 | -1.39(-5.07%) |
Apr 09, 2020 | 26.40 | 27.67 | 26.37 | 27.42 | 3,482,456 | +1.91(+7.47%) |
Apr 08, 2020 | 24.81 | 25.68 | 24.37 | 25.51 | 2,840,603 | +1.17(+4.79%) |
Apr 07, 2020 | 24.84 | 25.51 | 24.14 | 24.35 | 3,047,067 | +0.87(+3.72%) |
Apr 06, 2020 | 22.89 | 23.72 | 22.80 | 23.47 | 2,301,380 | +1.70(+7.81%) |
Apr 03, 2020 | 22.78 | 22.90 | 21.46 | 21.77 | 1,375,014 | -1.01(-4.42%) |
Apr 02, 2020 | 22.20 | 23.43 | 22.17 | 22.78 | 2,194,553 | +0.37(+1.67%) |
Apr 01, 2020 | 22.86 | 22.89 | 22.18 | 22.40 | 2,726,356 | -1.60(-6.68%) |
Mar 31, 2020 | 24.50 | 24.77 | 23.59 | 24.01 | 1,821,028 | -0.65(-2.64%) |
Mar 30, 2020 | 24.67 | 24.74 | 23.74 | 24.66 | 2,410,935 | +0.07(+0.29%) |
Mar 27, 2020 | 24.52 | 25.38 | 24.10 | 24.59 | 4,279,906 | -0.94(-3.70%) |
Mar 26, 2020 | 23.59 | 25.73 | 23.59 | 25.53 | 4,908,213 | +2.07(+8.80%) |
Mar 25, 2020 | 23.55 | 24.43 | 22.30 | 23.46 | 6,276,028 | +0.45(+1.93%) |
Mar 24, 2020 | 21.94 | 23.10 | 21.74 | 23.02 | 4,194,823 | +2.42(+11.76%) |
Mar 23, 2020 | 22.26 | 22.40 | 20.09 | 20.60 | 5,792,252 | -1.87(-8.32%) |
Mar 20, 2020 | 24.30 | 24.46 | 22.39 | 22.46 | 7,244,664 | -1.59(-6.62%) |
Mar 19, 2020 | 22.27 | 24.47 | 21.32 | 24.06 | 5,556,714 | +1.46(+6.46%) |
Mar 18, 2020 | 23.80 | 24.50 | 22.06 | 22.60 | 3,621,749 | -2.82(-11.10%) |
Mar 17, 2020 | 24.51 | 25.57 | 23.37 | 25.42 | 3,690,855 | +1.35(+5.62%) |
Mar 16, 2020 | 24.44 | 25.37 | 23.89 | 24.07 | 4,562,466 | -3.57(-12.90%) |
Mar 13, 2020 | 26.61 | 27.64 | 25.40 | 27.63 | 5,580,313 | +2.87(+11.58%) |
Mar 12, 2020 | 25.00 | 26.99 | 24.22 | 24.77 | 3,653,929 | -2.41(-8.86%) |
Mar 11, 2020 | 28.22 | 28.58 | 26.77 | 27.17 | 5,515,331 | -1.99(-6.83%) |
Mar 10, 2020 | 28.75 | 29.27 | 27.45 | 29.16 | 2,933,108 | +1.79(+6.53%) |
Mar 09, 2020 | 29.01 | 29.57 | 27.25 | 27.38 | 4,158,609 | -4.72(-14.72%) |
Mar 06, 2020 | 31.96 | 32.95 | 31.47 | 32.10 | 3,326,442 | -1.34(-4.00%) |
Mar 05, 2020 | 34.01 | 34.10 | 33.01 | 33.44 | 3,477,115 | -1.69(-4.81%) |
Mar 04, 2020 | 34.87 | 35.23 | 33.95 | 35.13 | 4,856,379 | +0.71(+2.06%) |
Mar 03, 2020 | 35.77 | 36.16 | 34.03 | 34.42 | 5,862,749 | -1.39(-3.88%) |
Mar 02, 2020 | 34.26 | 35.83 | 33.90 | 35.81 | 3,030,381 | +1.52(+4.44%) |
Feb 28, 2020 | 34.21 | 34.76 | 33.55 | 34.29 | 6,602,817 | -0.98(-2.78%) |
Feb 27, 2020 | 35.88 | 36.82 | 35.26 | 35.27 | 5,956,644 | -1.46(-3.97%) |
Feb 26, 2020 | 37.48 | 37.80 | 36.67 | 36.73 | 7,767,207 | -0.58(-1.57%) |
Feb 25, 2020 | 38.90 | 38.90 | 37.18 | 37.31 | 3,986,718 | -1.57(-4.05%) |
Feb 24, 2020 | 38.94 | 39.13 | 38.62 | 38.89 | 2,366,592 | -1.25(-3.11%) |
Feb 21, 2020 | 40.51 | 40.51 | 39.90 | 40.13 | 2,513,706 | -0.55(-1.35%) |
Feb 20, 2020 | 40.12 | 40.80 | 40.12 | 40.68 | 1,858,629 | +0.42(+1.05%) |
Feb 19, 2020 | 40.20 | 40.39 | 40.11 | 40.26 | 1,401,765 | +0.24(+0.60%) |
Feb 18, 2020 | 40.33 | 40.51 | 39.79 | 40.02 | 1,631,235 | -0.52(-1.29%) |
Feb 14, 2020 | 40.68 | 40.81 | 40.40 | 40.54 | 1,087,264 | -0.26(-0.63%) |
Feb 13, 2020 | 40.45 | 40.81 | 40.39 | 40.80 | 1,558,265 | +0.18(+0.44%) |
Feb 12, 2020 | 40.84 | 40.99 | 40.51 | 40.62 | 821,535 | +0.00(+0.00%) |
Feb 11, 2020 | 40.44 | 40.85 | 40.35 | 40.62 | 1,308,053 | +0.34(+0.83%) |
Feb 10, 2020 | 40.13 | 40.30 | 40.00 | 40.28 | 992,267 | -0.02(-0.04%) |
Feb 07, 2020 | 40.31 | 40.50 | 40.19 | 40.30 | 1,160,389 | -0.33(-0.81%) |
Feb 06, 2020 | 41.24 | 41.30 | 40.63 | 40.63 | 1,101,369 | -0.40(-0.97%) |
Feb 05, 2020 | 40.58 | 41.10 | 40.58 | 41.03 | 1,783,471 | +0.92(+2.29%) |
Feb 04, 2020 | 40.20 | 40.40 | 40.07 | 40.11 | 3,143,960 | +0.58(+1.45%) |