Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.25 | 25.28 | 24.82 | 24.93 | 1,733,221 | -0.63(-2.46%) |
Apr 29, 2020 | 25.38 | 25.64 | 25.32 | 25.56 | 776,110 | +0.69(+2.78%) |
Apr 28, 2020 | 25.14 | 25.16 | 24.87 | 24.87 | 1,117,323 | +0.20(+0.81%) |
Apr 27, 2020 | 24.47 | 24.76 | 24.46 | 24.67 | 1,313,070 | +0.41(+1.69%) |
Apr 24, 2020 | 24.17 | 24.27 | 23.96 | 24.26 | 1,074,739 | +0.27(+1.14%) |
Apr 23, 2020 | 24.09 | 24.46 | 23.96 | 23.99 | 1,055,370 | -0.12(-0.50%) |
Apr 22, 2020 | 24.01 | 24.16 | 23.94 | 24.11 | 815,865 | +0.27(+1.12%) |
Apr 21, 2020 | 23.92 | 24.11 | 23.71 | 23.84 | 944,971 | -0.46(-1.89%) |
Apr 20, 2020 | 24.22 | 24.64 | 24.20 | 24.30 | 1,949,446 | -0.24(-0.96%) |
Apr 17, 2020 | 24.41 | 24.57 | 24.22 | 24.54 | 896,474 | +0.79(+3.33%) |
Apr 16, 2020 | 23.84 | 23.84 | 23.56 | 23.75 | 1,790,199 | +0.13(+0.55%) |
Apr 15, 2020 | 23.78 | 23.81 | 23.56 | 23.62 | 1,191,476 | -0.82(-3.34%) |
Apr 14, 2020 | 24.39 | 24.67 | 24.37 | 24.43 | 1,524,522 | +0.36(+1.48%) |
Apr 13, 2020 | 24.24 | 24.30 | 23.90 | 24.08 | 1,233,278 | -0.28(-1.15%) |
Apr 09, 2020 | 24.23 | 24.46 | 24.04 | 24.36 | 2,954,806 | +0.39(+1.64%) |
Apr 08, 2020 | 23.76 | 24.03 | 23.57 | 23.97 | 3,070,154 | +0.37(+1.57%) |
Apr 07, 2020 | 24.21 | 24.29 | 23.58 | 23.59 | 2,187,729 | -0.12(-0.51%) |
Apr 06, 2020 | 23.26 | 23.80 | 23.24 | 23.71 | 1,544,440 | +1.40(+6.26%) |
Apr 03, 2020 | 22.39 | 22.59 | 22.16 | 22.32 | 982,695 | -0.27(-1.19%) |
Apr 02, 2020 | 22.07 | 22.62 | 22.00 | 22.59 | 2,015,684 | +0.61(+2.78%) |
Apr 01, 2020 | 22.30 | 22.50 | 21.91 | 21.97 | 4,024,555 | -0.91(-3.96%) |
Mar 31, 2020 | 22.86 | 23.11 | 22.63 | 22.88 | 2,641,431 | -0.07(-0.29%) |
Mar 30, 2020 | 22.47 | 23.00 | 22.41 | 22.95 | 1,553,071 | +0.54(+2.43%) |
Mar 27, 2020 | 22.67 | 22.81 | 22.36 | 22.40 | 2,009,285 | -1.17(-4.96%) |
Mar 26, 2020 | 22.88 | 23.59 | 22.87 | 23.57 | 2,082,782 | +0.58(+2.52%) |
Mar 25, 2020 | 22.55 | 23.46 | 22.32 | 22.99 | 2,885,535 | +0.46(+2.02%) |
Mar 24, 2020 | 22.12 | 22.63 | 21.87 | 22.54 | 2,800,895 | +1.57(+7.48%) |
Mar 23, 2020 | 21.00 | 21.36 | 20.66 | 20.97 | 3,370,305 | +0.07(+0.34%) |
Mar 20, 2020 | 21.50 | 21.76 | 20.86 | 20.90 | 1,358,270 | +0.01(+0.04%) |
Mar 19, 2020 | 20.14 | 21.32 | 20.08 | 20.89 | 1,471,438 | +0.67(+3.31%) |
Mar 18, 2020 | 20.00 | 20.71 | 19.69 | 20.22 | 1,746,623 | -1.06(-5.00%) |
Mar 17, 2020 | 20.46 | 21.34 | 20.11 | 21.28 | 2,499,608 | +1.43(+7.23%) |
Mar 16, 2020 | 19.61 | 20.85 | 18.87 | 19.85 | 3,113,208 | -2.90(-12.75%) |
Mar 13, 2020 | 23.03 | 23.25 | 21.36 | 22.75 | 1,668,212 | +1.45(+6.80%) |
Mar 12, 2020 | 22.24 | 23.25 | 21.25 | 21.30 | 2,620,016 | -2.58(-10.82%) |
Mar 11, 2020 | 24.50 | 24.57 | 23.69 | 23.89 | 1,218,410 | -1.38(-5.45%) |
Mar 10, 2020 | 25.03 | 25.33 | 24.08 | 25.26 | 1,927,736 | +1.37(+5.74%) |
Mar 09, 2020 | 24.48 | 25.10 | 23.86 | 23.89 | 1,235,157 | -2.91(-10.84%) |
Mar 06, 2020 | 26.60 | 26.99 | 26.43 | 26.80 | 1,371,511 | -0.48(-1.76%) |
Mar 05, 2020 | 27.60 | 27.82 | 27.20 | 27.28 | 972,770 | -1.41(-4.91%) |
Mar 04, 2020 | 28.28 | 28.69 | 28.03 | 28.69 | 1,874,511 | +1.16(+4.21%) |
Mar 03, 2020 | 28.28 | 28.55 | 27.34 | 27.53 | 964,125 | -0.58(-2.08%) |
Mar 02, 2020 | 27.69 | 28.14 | 27.34 | 28.11 | 1,952,551 | +0.33(+1.20%) |
Feb 28, 2020 | 27.48 | 27.98 | 27.32 | 27.78 | 1,434,802 | -0.36(-1.27%) |
Feb 27, 2020 | 28.49 | 29.00 | 28.12 | 28.13 | 1,638,228 | -1.18(-4.01%) |
Feb 26, 2020 | 29.64 | 29.85 | 29.26 | 29.31 | 1,453,600 | +0.04(+0.12%) |
Feb 25, 2020 | 30.03 | 30.11 | 29.25 | 29.27 | 1,180,698 | -0.72(-2.41%) |
Feb 24, 2020 | 30.04 | 30.23 | 29.99 | 30.00 | 1,111,687 | -1.35(-4.31%) |
Feb 21, 2020 | 31.55 | 31.55 | 31.23 | 31.35 | 898,182 | -0.47(-1.47%) |
Feb 20, 2020 | 31.85 | 31.94 | 31.66 | 31.81 | 1,008,971 | -0.03(-0.08%) |
Feb 19, 2020 | 31.84 | 31.89 | 31.81 | 31.84 | 290,199 | +0.12(+0.39%) |
Feb 18, 2020 | 31.67 | 31.75 | 31.60 | 31.72 | 318,877 | -0.14(-0.43%) |
Feb 14, 2020 | 31.92 | 31.92 | 31.78 | 31.85 | 365,377 | -0.08(-0.25%) |
Feb 13, 2020 | 31.83 | 32.00 | 31.75 | 31.93 | 1,584,757 | -0.17(-0.54%) |
Feb 12, 2020 | 32.02 | 32.15 | 32.02 | 32.11 | 249,542 | +0.36(+1.14%) |
Feb 11, 2020 | 31.68 | 31.78 | 31.67 | 31.75 | 407,496 | +0.14(+0.44%) |
Feb 10, 2020 | 31.43 | 31.62 | 31.43 | 31.61 | 533,150 | +0.16(+0.50%) |
Feb 07, 2020 | 31.52 | 31.58 | 31.39 | 31.45 | 1,941,123 | -0.29(-0.90%) |
Feb 06, 2020 | 31.75 | 31.76 | 31.63 | 31.74 | 363,651 | +0.17(+0.55%) |
Feb 05, 2020 | 31.55 | 31.60 | 31.44 | 31.56 | 632,093 | +0.55(+1.78%) |
Feb 04, 2020 | 31.00 | 31.08 | 30.99 | 31.01 | 799,685 | +0.57(+1.87%) |