Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.07 | 23.62 | 22.29 | 22.54 | 8,157,104 | -0.75(-3.24%) |
Apr 29, 2020 | 23.56 | 23.73 | 23.11 | 23.30 | 7,550,734 | +0.29(+1.27%) |
Apr 28, 2020 | 23.15 | 23.73 | 22.84 | 23.00 | 10,430,870 | +0.01(+0.03%) |
Apr 27, 2020 | 22.48 | 23.08 | 22.40 | 23.00 | 6,790,319 | +0.75(+3.36%) |
Apr 24, 2020 | 22.25 | 22.43 | 21.81 | 22.25 | 8,821,516 | +0.17(+0.77%) |
Apr 23, 2020 | 22.50 | 22.87 | 21.86 | 22.08 | 7,550,829 | -0.54(-2.37%) |
Apr 22, 2020 | 22.30 | 22.86 | 21.89 | 22.62 | 6,724,908 | +0.92(+4.26%) |
Apr 21, 2020 | 22.09 | 22.32 | 21.41 | 21.69 | 12,974,368 | -0.84(-3.75%) |
Apr 20, 2020 | 22.90 | 23.01 | 22.51 | 22.54 | 8,135,084 | -0.83(-3.56%) |
Apr 17, 2020 | 23.11 | 23.44 | 22.74 | 23.37 | 9,398,213 | +0.81(+3.61%) |
Apr 16, 2020 | 22.59 | 22.87 | 22.14 | 22.55 | 7,466,200 | +0.04(+0.19%) |
Apr 15, 2020 | 23.21 | 23.28 | 22.37 | 22.51 | 9,713,929 | -1.24(-5.22%) |
Apr 14, 2020 | 23.62 | 23.80 | 23.17 | 23.75 | 8,264,356 | +0.80(+3.50%) |
Apr 13, 2020 | 24.12 | 24.12 | 22.62 | 22.95 | 9,284,030 | -0.85(-3.58%) |
Apr 09, 2020 | 23.08 | 24.21 | 23.08 | 23.80 | 15,397,600 | +0.95(+4.15%) |
Apr 08, 2020 | 21.76 | 23.06 | 21.63 | 22.85 | 10,863,756 | +1.09(+5.03%) |
Apr 07, 2020 | 22.83 | 23.04 | 21.67 | 21.76 | 10,197,372 | -0.32(-1.46%) |
Apr 06, 2020 | 20.74 | 22.25 | 20.71 | 22.08 | 11,345,805 | +2.17(+10.90%) |
Apr 03, 2020 | 20.79 | 20.94 | 19.69 | 19.91 | 10,545,026 | -1.17(-5.57%) |
Apr 02, 2020 | 20.29 | 21.45 | 20.04 | 21.08 | 7,093,056 | +0.73(+3.58%) |
Apr 01, 2020 | 21.75 | 21.75 | 20.03 | 20.35 | 9,598,770 | -2.02(-9.05%) |
Mar 31, 2020 | 22.37 | 23.08 | 22.03 | 22.38 | 17,422,430 | -0.26(-1.13%) |
Mar 30, 2020 | 21.70 | 22.79 | 21.58 | 22.63 | 11,820,656 | +1.05(+4.87%) |
Mar 27, 2020 | 21.28 | 22.41 | 21.08 | 21.58 | 10,884,859 | -0.66(-2.98%) |
Mar 26, 2020 | 21.02 | 22.49 | 20.83 | 22.24 | 11,442,133 | +1.24(+5.90%) |
Mar 25, 2020 | 20.69 | 22.07 | 20.18 | 21.00 | 14,834,444 | +0.02(+0.12%) |
Mar 24, 2020 | 19.13 | 21.02 | 19.07 | 20.98 | 18,347,480 | +2.75(+15.11%) |
Mar 23, 2020 | 19.12 | 19.42 | 17.80 | 18.23 | 15,948,461 | -0.62(-3.29%) |
Mar 20, 2020 | 19.86 | 20.35 | 18.74 | 18.85 | 14,220,027 | -0.86(-4.35%) |
Mar 19, 2020 | 20.05 | 20.88 | 18.55 | 19.70 | 12,305,263 | -0.38(-1.91%) |
Mar 18, 2020 | 20.58 | 21.11 | 18.80 | 20.09 | 15,922,396 | -1.80(-8.22%) |
Mar 17, 2020 | 19.02 | 22.04 | 17.89 | 21.89 | 22,392,894 | +3.34(+17.99%) |
Mar 16, 2020 | 20.17 | 21.64 | 18.10 | 18.55 | 14,189,834 | -3.56(-16.09%) |
Mar 13, 2020 | 21.98 | 23.10 | 20.73 | 22.10 | 18,775,534 | +0.66(+3.09%) |
Mar 12, 2020 | 22.80 | 23.24 | 20.93 | 21.44 | 21,814,880 | -2.76(-11.40%) |
Mar 11, 2020 | 25.58 | 25.58 | 23.93 | 24.20 | 15,039,377 | -2.01(-7.68%) |
Mar 10, 2020 | 25.95 | 26.56 | 24.85 | 26.21 | 21,863,088 | +0.74(+2.89%) |
Mar 09, 2020 | 26.14 | 27.12 | 25.00 | 25.48 | 20,474,702 | -1.98(-7.22%) |
Mar 06, 2020 | 26.76 | 27.58 | 26.48 | 27.46 | 15,497,445 | -0.58(-2.08%) |
Mar 05, 2020 | 27.81 | 28.20 | 27.53 | 28.04 | 13,963,213 | -0.42(-1.47%) |
Mar 04, 2020 | 27.12 | 28.49 | 27.06 | 28.46 | 13,389,066 | +1.60(+5.95%) |
Mar 03, 2020 | 27.41 | 28.32 | 26.77 | 26.87 | 19,166,232 | -0.75(-2.73%) |
Mar 02, 2020 | 26.26 | 27.62 | 26.08 | 27.62 | 15,875,105 | +1.41(+5.38%) |
Feb 28, 2020 | 26.87 | 26.97 | 25.73 | 26.21 | 24,474,238 | -1.23(-4.50%) |
Feb 27, 2020 | 28.64 | 28.66 | 27.43 | 27.44 | 13,611,818 | -1.16(-4.06%) |
Feb 26, 2020 | 29.30 | 29.36 | 28.59 | 28.60 | 11,351,692 | -0.35(-1.22%) |
Feb 25, 2020 | 29.65 | 29.72 | 28.88 | 28.96 | 12,515,562 | -0.72(-2.44%) |
Feb 24, 2020 | 30.45 | 30.68 | 29.67 | 29.68 | 9,844,075 | -0.55(-1.81%) |
Feb 21, 2020 | 30.30 | 30.42 | 30.18 | 30.23 | 12,093,685 | -0.08(-0.26%) |
Feb 20, 2020 | 30.08 | 30.35 | 30.04 | 30.31 | 6,160,607 | +0.15(+0.50%) |
Feb 19, 2020 | 30.29 | 30.42 | 30.03 | 30.15 | 6,616,237 | -0.24(-0.80%) |
Feb 18, 2020 | 30.12 | 30.49 | 29.96 | 30.40 | 8,557,635 | +0.37(+1.25%) |
Feb 14, 2020 | 29.93 | 30.03 | 29.76 | 30.02 | 6,038,157 | +0.11(+0.38%) |
Feb 13, 2020 | 29.83 | 29.98 | 29.69 | 29.91 | 8,561,721 | +0.19(+0.63%) |
Feb 12, 2020 | 29.83 | 29.94 | 29.57 | 29.72 | 8,750,949 | -0.05(-0.16%) |
Feb 11, 2020 | 29.15 | 29.84 | 29.15 | 29.77 | 10,252,511 | +0.62(+2.13%) |
Feb 10, 2020 | 29.13 | 29.18 | 29.00 | 29.15 | 7,006,851 | +0.07(+0.25%) |
Feb 07, 2020 | 29.18 | 29.31 | 29.05 | 29.07 | 8,007,892 | -0.04(-0.14%) |
Feb 06, 2020 | 29.17 | 29.30 | 29.08 | 29.12 | 6,899,187 | -0.04(-0.14%) |
Feb 05, 2020 | 28.97 | 29.23 | 28.85 | 29.16 | 8,391,709 | +0.14(+0.50%) |
Feb 04, 2020 | 29.03 | 29.27 | 28.89 | 29.01 | 10,096,281 | -0.07(-0.23%) |