Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.20 | 28.20 | 27.61 | 27.75 | 1,257,125 | -0.74(-2.60%) |
Apr 29, 2020 | 28.36 | 28.79 | 28.16 | 28.49 | 1,340,358 | +0.70(+2.51%) |
Apr 28, 2020 | 27.79 | 28.13 | 27.57 | 27.79 | 1,728,356 | +0.55(+2.01%) |
Apr 27, 2020 | 26.61 | 27.34 | 26.59 | 27.25 | 1,248,824 | +0.75(+2.83%) |
Apr 24, 2020 | 26.31 | 26.62 | 26.03 | 26.50 | 1,021,677 | +0.37(+1.42%) |
Apr 23, 2020 | 26.26 | 26.64 | 26.01 | 26.13 | 1,101,164 | +0.02(+0.06%) |
Apr 22, 2020 | 26.37 | 26.45 | 26.01 | 26.11 | 919,205 | +0.26(+1.01%) |
Apr 21, 2020 | 25.84 | 26.29 | 25.71 | 25.85 | 1,772,553 | -0.68(-2.57%) |
Apr 20, 2020 | 26.63 | 27.14 | 26.45 | 26.53 | 1,334,922 | -0.70(-2.58%) |
Apr 17, 2020 | 26.84 | 27.30 | 26.71 | 27.23 | 1,583,272 | +1.21(+4.63%) |
Apr 16, 2020 | 26.44 | 26.47 | 25.89 | 26.03 | 1,352,948 | -0.37(-1.40%) |
Apr 15, 2020 | 26.79 | 26.83 | 26.14 | 26.39 | 927,389 | -1.22(-4.43%) |
Apr 14, 2020 | 27.63 | 27.88 | 27.33 | 27.62 | 1,169,086 | +0.48(+1.76%) |
Apr 13, 2020 | 27.80 | 27.85 | 26.80 | 27.14 | 1,516,462 | -0.69(-2.47%) |
Apr 09, 2020 | 27.27 | 28.26 | 27.27 | 27.83 | 2,532,470 | +1.06(+3.97%) |
Apr 08, 2020 | 25.85 | 26.90 | 25.57 | 26.76 | 1,308,350 | +1.21(+4.72%) |
Apr 07, 2020 | 26.11 | 26.40 | 25.52 | 25.56 | 2,472,439 | +0.42(+1.67%) |
Apr 06, 2020 | 24.59 | 25.32 | 24.53 | 25.14 | 2,177,484 | +1.48(+6.26%) |
Apr 03, 2020 | 24.00 | 24.33 | 23.43 | 23.66 | 1,214,391 | -0.39(-1.60%) |
Apr 02, 2020 | 23.63 | 24.56 | 23.50 | 24.04 | 1,804,314 | +0.29(+1.23%) |
Apr 01, 2020 | 24.04 | 24.18 | 23.49 | 23.75 | 1,678,541 | -1.37(-5.46%) |
Mar 31, 2020 | 25.53 | 25.60 | 24.86 | 25.12 | 1,405,750 | -0.52(-2.02%) |
Mar 30, 2020 | 25.26 | 25.72 | 24.77 | 25.64 | 1,522,122 | +0.49(+1.93%) |
Mar 27, 2020 | 24.84 | 25.93 | 24.62 | 25.16 | 2,068,622 | -0.62(-2.40%) |
Mar 26, 2020 | 24.51 | 25.93 | 24.37 | 25.78 | 3,585,841 | +1.46(+6.03%) |
Mar 25, 2020 | 23.75 | 25.35 | 23.15 | 24.31 | 3,567,811 | +0.74(+3.13%) |
Mar 24, 2020 | 22.63 | 23.62 | 22.63 | 23.57 | 2,839,671 | +2.09(+9.74%) |
Mar 23, 2020 | 22.53 | 22.60 | 21.25 | 21.48 | 4,650,642 | -1.15(-5.08%) |
Mar 20, 2020 | 24.04 | 24.29 | 22.57 | 22.63 | 2,576,759 | -1.13(-4.76%) |
Mar 19, 2020 | 23.74 | 24.55 | 23.01 | 23.76 | 3,582,911 | -0.17(-0.70%) |
Mar 18, 2020 | 24.16 | 24.84 | 22.93 | 23.93 | 3,693,395 | -1.87(-7.26%) |
Mar 17, 2020 | 24.74 | 25.89 | 23.92 | 25.80 | 4,388,594 | +1.64(+6.79%) |
Mar 16, 2020 | 24.68 | 25.98 | 24.14 | 24.16 | 5,358,809 | -3.30(-12.03%) |
Mar 13, 2020 | 26.63 | 27.47 | 25.27 | 27.47 | 4,625,335 | +2.32(+9.24%) |
Mar 12, 2020 | 26.48 | 26.87 | 25.14 | 25.14 | 4,530,707 | -3.24(-11.41%) |
Mar 11, 2020 | 29.21 | 29.27 | 28.06 | 28.38 | 3,307,393 | -1.67(-5.57%) |
Mar 10, 2020 | 29.95 | 30.06 | 28.37 | 30.05 | 5,185,988 | +1.06(+3.65%) |
Mar 09, 2020 | 29.96 | 30.03 | 28.78 | 29.00 | 3,968,830 | -2.86(-8.99%) |
Mar 06, 2020 | 31.63 | 31.99 | 31.16 | 31.86 | 1,881,445 | -0.63(-1.95%) |
Mar 05, 2020 | 32.73 | 32.98 | 32.18 | 32.49 | 1,510,447 | -0.99(-2.96%) |
Mar 04, 2020 | 32.76 | 33.48 | 32.56 | 33.48 | 1,485,641 | +1.20(+3.71%) |
Mar 03, 2020 | 33.01 | 33.57 | 32.00 | 32.28 | 3,714,994 | -0.72(-2.19%) |
Mar 02, 2020 | 31.83 | 33.01 | 31.43 | 33.01 | 2,436,028 | +1.40(+4.42%) |
Feb 28, 2020 | 31.55 | 31.77 | 30.75 | 31.61 | 6,475,661 | -0.62(-1.94%) |
Feb 27, 2020 | 33.29 | 33.59 | 32.23 | 32.23 | 4,210,851 | -1.46(-4.35%) |
Feb 26, 2020 | 34.12 | 34.43 | 33.68 | 33.70 | 1,216,487 | -0.28(-0.83%) |
Feb 25, 2020 | 35.20 | 35.22 | 33.88 | 33.98 | 1,734,888 | -1.11(-3.15%) |
Feb 24, 2020 | 35.31 | 35.41 | 34.96 | 35.09 | 1,199,470 | -0.79(-2.21%) |
Feb 21, 2020 | 35.86 | 35.96 | 35.74 | 35.88 | 903,466 | -0.08(-0.23%) |
Feb 20, 2020 | 35.66 | 36.01 | 35.66 | 35.96 | 838,496 | +0.25(+0.70%) |
Feb 19, 2020 | 35.94 | 35.94 | 35.71 | 35.72 | 509,996 | -0.18(-0.51%) |
Feb 18, 2020 | 35.88 | 35.96 | 35.67 | 35.90 | 745,675 | +0.02(+0.07%) |
Feb 14, 2020 | 35.88 | 35.91 | 35.74 | 35.87 | 436,418 | +0.01(+0.02%) |
Feb 13, 2020 | 35.66 | 35.89 | 35.63 | 35.87 | 567,941 | +0.12(+0.35%) |
Feb 12, 2020 | 35.82 | 35.89 | 35.67 | 35.74 | 993,618 | +0.06(+0.16%) |
Feb 11, 2020 | 35.72 | 35.83 | 35.64 | 35.68 | 643,938 | +0.08(+0.23%) |
Feb 10, 2020 | 35.45 | 35.60 | 35.33 | 35.60 | 743,169 | +0.16(+0.44%) |
Feb 07, 2020 | 35.62 | 35.64 | 35.40 | 35.44 | 937,472 | -0.22(-0.60%) |
Feb 06, 2020 | 35.84 | 35.87 | 35.66 | 35.66 | 787,813 | -0.08(-0.23%) |
Feb 05, 2020 | 35.43 | 35.77 | 35.41 | 35.74 | 1,181,603 | +0.51(+1.44%) |
Feb 04, 2020 | 35.30 | 35.39 | 35.19 | 35.23 | 847,097 | +0.28(+0.81%) |