Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.31 | 25.95 | 24.81 | 25.48 | 11,941,831 | -0.17(-0.66%) |
Apr 29, 2020 | 25.66 | 26.07 | 25.35 | 25.65 | 9,135,708 | +0.08(+0.33%) |
Apr 28, 2020 | 25.61 | 25.85 | 25.25 | 25.56 | 8,237,626 | +0.20(+0.79%) |
Apr 27, 2020 | 24.78 | 25.41 | 24.66 | 25.36 | 8,416,551 | +0.81(+3.28%) |
Apr 24, 2020 | 24.02 | 24.64 | 24.02 | 24.56 | 8,661,453 | +0.59(+2.45%) |
Apr 23, 2020 | 24.04 | 24.41 | 23.91 | 23.97 | 5,257,847 | -0.19(-0.80%) |
Apr 22, 2020 | 24.22 | 24.31 | 23.90 | 24.16 | 5,519,573 | +0.24(+1.02%) |
Apr 21, 2020 | 24.30 | 24.47 | 23.78 | 23.92 | 7,312,083 | -0.59(-2.40%) |
Apr 20, 2020 | 24.35 | 25.04 | 24.26 | 24.51 | 7,361,117 | -0.13(-0.55%) |
Apr 17, 2020 | 24.46 | 24.77 | 24.07 | 24.64 | 9,679,054 | +0.08(+0.34%) |
Apr 16, 2020 | 23.94 | 24.71 | 23.69 | 24.56 | 11,025,275 | +0.99(+4.21%) |
Apr 15, 2020 | 23.52 | 23.60 | 23.03 | 23.57 | 7,391,797 | -0.34(-1.41%) |
Apr 14, 2020 | 23.60 | 24.09 | 23.46 | 23.90 | 7,937,156 | +0.44(+1.86%) |
Apr 13, 2020 | 23.44 | 23.67 | 22.97 | 23.46 | 7,988,156 | -0.15(-0.64%) |
Apr 09, 2020 | 22.98 | 23.94 | 22.98 | 23.62 | 13,226,670 | +0.66(+2.89%) |
Apr 08, 2020 | 22.47 | 23.10 | 22.36 | 22.95 | 8,874,178 | +0.60(+2.67%) |
Apr 07, 2020 | 22.66 | 23.09 | 21.88 | 22.36 | 14,489,103 | +0.59(+2.70%) |
Apr 06, 2020 | 21.84 | 21.94 | 21.47 | 21.77 | 9,231,593 | +0.50(+2.33%) |
Apr 03, 2020 | 20.49 | 21.40 | 20.49 | 21.27 | 10,972,094 | +0.57(+2.76%) |
Apr 02, 2020 | 19.73 | 20.83 | 19.62 | 20.70 | 8,779,632 | +0.81(+4.05%) |
Apr 01, 2020 | 20.18 | 20.49 | 19.74 | 19.89 | 7,255,175 | -0.89(-4.28%) |
Mar 31, 2020 | 21.10 | 21.41 | 20.50 | 20.78 | 8,377,167 | -0.36(-1.71%) |
Mar 30, 2020 | 20.70 | 21.25 | 20.20 | 21.15 | 9,531,852 | +0.78(+3.84%) |
Mar 27, 2020 | 20.16 | 21.15 | 19.84 | 20.36 | 10,152,681 | -0.45(-2.14%) |
Mar 26, 2020 | 19.52 | 23.00 | 19.31 | 20.81 | 15,357,911 | +1.52(+7.88%) |
Mar 25, 2020 | 19.65 | 20.43 | 19.22 | 19.29 | 18,664,326 | -0.03(-0.13%) |
Mar 24, 2020 | 18.31 | 19.62 | 18.09 | 19.31 | 13,931,691 | +1.86(+10.69%) |
Mar 23, 2020 | 18.73 | 19.57 | 17.37 | 17.45 | 17,641,100 | -1.27(-6.78%) |
Mar 20, 2020 | 18.86 | 19.52 | 18.30 | 18.72 | 15,364,836 | +0.00(+0.00%) |
Mar 19, 2020 | 19.46 | 19.79 | 18.42 | 18.72 | 14,972,253 | -1.18(-5.95%) |
Mar 18, 2020 | 18.77 | 20.16 | 18.42 | 19.90 | 14,051,375 | -0.12(-0.59%) |
Mar 17, 2020 | 18.66 | 20.09 | 17.51 | 20.02 | 14,990,034 | +1.52(+8.22%) |
Mar 16, 2020 | 17.56 | 19.80 | 16.79 | 18.50 | 17,639,152 | -1.64(-8.14%) |
Mar 13, 2020 | 17.84 | 20.15 | 17.39 | 20.14 | 17,871,760 | +3.28(+19.49%) |
Mar 12, 2020 | 18.40 | 18.54 | 16.84 | 16.85 | 18,312,510 | -2.69(-13.76%) |
Mar 11, 2020 | 19.75 | 20.02 | 19.25 | 19.54 | 14,244,322 | -0.69(-3.43%) |
Mar 10, 2020 | 20.38 | 20.56 | 19.40 | 20.23 | 14,937,683 | +0.45(+2.25%) |
Mar 09, 2020 | 19.89 | 20.40 | 19.55 | 19.79 | 19,651,316 | -1.71(-7.95%) |
Mar 06, 2020 | 21.19 | 21.80 | 21.16 | 21.50 | 10,527,295 | -0.51(-2.33%) |
Mar 05, 2020 | 21.33 | 22.09 | 21.25 | 22.01 | 15,230,649 | +0.17(+0.76%) |
Mar 04, 2020 | 21.42 | 21.87 | 21.14 | 21.85 | 10,395,475 | +0.78(+3.73%) |
Mar 03, 2020 | 21.47 | 21.90 | 20.85 | 21.06 | 13,330,676 | -0.47(-2.19%) |
Mar 02, 2020 | 20.44 | 21.54 | 20.29 | 21.53 | 17,514,532 | +1.07(+5.25%) |
Feb 28, 2020 | 20.28 | 20.49 | 19.83 | 20.46 | 19,717,762 | -0.17(-0.80%) |
Feb 27, 2020 | 20.96 | 21.05 | 20.45 | 20.62 | 17,070,376 | -0.55(-2.61%) |
Feb 26, 2020 | 21.66 | 21.67 | 20.95 | 21.18 | 14,248,738 | -0.36(-1.65%) |
Feb 25, 2020 | 21.99 | 22.05 | 21.27 | 21.53 | 14,190,395 | -0.46(-2.10%) |
Feb 24, 2020 | 22.27 | 22.42 | 21.69 | 21.99 | 15,269,378 | -0.52(-2.31%) |
Feb 21, 2020 | 22.46 | 22.72 | 22.44 | 22.51 | 8,134,783 | -0.13(-0.58%) |
Feb 20, 2020 | 22.52 | 22.94 | 22.42 | 22.65 | 8,481,671 | +0.09(+0.40%) |
Feb 19, 2020 | 22.60 | 22.67 | 22.39 | 22.56 | 9,623,202 | -0.02(-0.07%) |
Feb 18, 2020 | 22.11 | 22.67 | 21.72 | 22.57 | 20,307,828 | +0.37(+1.67%) |
Feb 14, 2020 | 23.00 | 23.06 | 21.85 | 22.20 | 28,956,660 | -0.73(-3.20%) |
Feb 13, 2020 | 24.05 | 24.14 | 22.60 | 22.94 | 45,195,220 | -1.87(-7.56%) |
Feb 12, 2020 | 24.92 | 25.23 | 24.73 | 24.81 | 9,798,036 | +0.02(+0.10%) |
Feb 11, 2020 | 24.69 | 24.90 | 24.46 | 24.79 | 8,617,773 | +0.26(+1.08%) |
Feb 10, 2020 | 24.49 | 24.65 | 24.28 | 24.52 | 6,993,252 | +0.12(+0.51%) |
Feb 07, 2020 | 23.92 | 25.03 | 23.71 | 24.40 | 16,065,549 | +0.40(+1.65%) |
Feb 06, 2020 | 24.22 | 24.45 | 23.89 | 24.00 | 7,924,356 | -0.26(-1.06%) |
Feb 05, 2020 | 24.25 | 24.74 | 24.04 | 24.26 | 11,007,506 | +0.18(+0.75%) |
Feb 04, 2020 | 24.36 | 24.46 | 24.03 | 24.08 | 9,209,911 | +0.00(+0.00%) |