Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.25 | 28.25 | 26.99 | 27.11 | 1,058,072 | -1.45(-5.09%) |
Apr 29, 2020 | 28.04 | 28.71 | 27.87 | 28.56 | 818,595 | +1.46(+5.40%) |
Apr 28, 2020 | 27.38 | 27.46 | 27.03 | 27.10 | 598,557 | -0.17(-0.63%) |
Apr 27, 2020 | 26.92 | 27.49 | 26.92 | 27.27 | 517,439 | +0.92(+3.48%) |
Apr 24, 2020 | 26.62 | 26.79 | 26.26 | 26.35 | 734,083 | +0.54(+2.08%) |
Apr 23, 2020 | 26.19 | 26.71 | 25.75 | 25.82 | 371,779 | +0.25(+0.98%) |
Apr 22, 2020 | 25.88 | 25.96 | 25.55 | 25.57 | 382,667 | +0.42(+1.65%) |
Apr 21, 2020 | 24.90 | 25.43 | 24.83 | 25.15 | 552,207 | -0.53(-2.06%) |
Apr 20, 2020 | 25.99 | 26.14 | 25.59 | 25.68 | 409,203 | -0.47(-1.79%) |
Apr 17, 2020 | 26.31 | 26.60 | 25.86 | 26.15 | 761,361 | +0.51(+1.99%) |
Apr 16, 2020 | 26.63 | 26.74 | 25.53 | 25.63 | 1,036,504 | -0.48(-1.82%) |
Apr 15, 2020 | 26.24 | 26.49 | 25.91 | 26.11 | 746,535 | -1.27(-4.64%) |
Apr 14, 2020 | 27.21 | 27.77 | 27.03 | 27.38 | 1,329,579 | +0.99(+3.77%) |
Apr 13, 2020 | 26.40 | 26.52 | 25.83 | 26.39 | 379,240 | +0.03(+0.13%) |
Apr 09, 2020 | 26.47 | 27.26 | 26.22 | 26.35 | 941,328 | +0.57(+2.21%) |
Apr 08, 2020 | 25.66 | 25.95 | 25.32 | 25.78 | 895,871 | -0.02(-0.07%) |
Apr 07, 2020 | 26.79 | 26.94 | 25.67 | 25.80 | 824,846 | +0.79(+3.15%) |
Apr 06, 2020 | 24.23 | 25.18 | 24.18 | 25.01 | 949,370 | +2.12(+9.26%) |
Apr 03, 2020 | 23.72 | 23.87 | 22.61 | 22.89 | 1,038,882 | -1.26(-5.23%) |
Apr 02, 2020 | 24.03 | 24.46 | 23.76 | 24.16 | 833,963 | +0.55(+2.35%) |
Apr 01, 2020 | 23.82 | 24.22 | 23.51 | 23.60 | 964,010 | -0.95(-3.88%) |
Mar 31, 2020 | 24.74 | 25.22 | 24.31 | 24.55 | 1,128,260 | +0.38(+1.57%) |
Mar 30, 2020 | 24.55 | 24.55 | 23.70 | 24.17 | 1,363,239 | -0.18(-0.75%) |
Mar 27, 2020 | 24.48 | 24.85 | 24.14 | 24.35 | 938,322 | -2.40(-8.96%) |
Mar 26, 2020 | 26.34 | 27.06 | 26.14 | 26.75 | 1,417,866 | +1.32(+5.21%) |
Mar 25, 2020 | 24.99 | 26.08 | 24.72 | 25.43 | 1,058,028 | +2.11(+9.05%) |
Mar 24, 2020 | 23.12 | 23.69 | 22.83 | 23.32 | 1,209,514 | +2.14(+10.09%) |
Mar 23, 2020 | 21.63 | 21.74 | 20.87 | 21.18 | 1,829,165 | -1.00(-4.49%) |
Mar 20, 2020 | 23.13 | 23.43 | 22.00 | 22.17 | 862,961 | -0.03(-0.12%) |
Mar 19, 2020 | 22.30 | 22.74 | 21.69 | 22.20 | 975,521 | -0.64(-2.80%) |
Mar 18, 2020 | 23.84 | 24.15 | 21.78 | 22.84 | 1,158,879 | -3.65(-13.78%) |
Mar 17, 2020 | 25.35 | 26.79 | 25.10 | 26.49 | 1,291,805 | +1.25(+4.97%) |
Mar 16, 2020 | 24.67 | 26.49 | 23.97 | 25.24 | 889,806 | -3.79(-13.06%) |
Mar 13, 2020 | 29.52 | 30.66 | 27.45 | 29.03 | 1,424,359 | +2.18(+8.12%) |
Mar 12, 2020 | 28.77 | 29.42 | 26.35 | 26.85 | 1,426,852 | -4.67(-14.82%) |
Mar 11, 2020 | 32.31 | 32.52 | 30.99 | 31.52 | 1,008,179 | -1.91(-5.72%) |
Mar 10, 2020 | 32.70 | 33.58 | 31.85 | 33.43 | 1,305,364 | +2.29(+7.36%) |
Mar 09, 2020 | 31.78 | 33.62 | 30.77 | 31.14 | 1,292,967 | -3.43(-9.93%) |
Mar 06, 2020 | 34.61 | 34.90 | 34.20 | 34.57 | 1,261,153 | -0.49(-1.41%) |
Mar 05, 2020 | 35.58 | 35.94 | 34.74 | 35.06 | 956,937 | -1.25(-3.45%) |
Mar 04, 2020 | 36.19 | 36.58 | 35.85 | 36.32 | 826,495 | +0.78(+2.19%) |
Mar 03, 2020 | 35.55 | 37.05 | 35.11 | 35.54 | 1,600,722 | -0.33(-0.92%) |
Mar 02, 2020 | 34.61 | 36.02 | 34.25 | 35.87 | 1,233,836 | +1.02(+2.93%) |
Feb 28, 2020 | 34.30 | 35.00 | 33.33 | 34.85 | 1,550,810 | -0.35(-0.98%) |
Feb 27, 2020 | 36.33 | 36.47 | 35.14 | 35.19 | 1,515,847 | -2.19(-5.86%) |
Feb 26, 2020 | 37.82 | 38.40 | 37.37 | 37.38 | 836,087 | +0.84(+2.30%) |
Feb 25, 2020 | 37.44 | 37.56 | 36.44 | 36.54 | 1,072,272 | -0.93(-2.47%) |
Feb 24, 2020 | 37.66 | 37.88 | 37.37 | 37.47 | 1,507,258 | -1.96(-4.98%) |
Feb 21, 2020 | 39.24 | 39.75 | 39.20 | 39.43 | 680,913 | +0.08(+0.20%) |
Feb 20, 2020 | 39.76 | 39.88 | 39.09 | 39.36 | 1,167,680 | -0.99(-2.44%) |
Feb 19, 2020 | 40.49 | 40.54 | 40.26 | 40.34 | 462,347 | +0.14(+0.34%) |
Feb 18, 2020 | 39.97 | 40.35 | 39.93 | 40.20 | 375,089 | -0.23(-0.58%) |
Feb 14, 2020 | 40.90 | 40.92 | 40.20 | 40.44 | 773,844 | +0.29(+0.73%) |
Feb 13, 2020 | 40.61 | 40.66 | 40.05 | 40.14 | 526,685 | -0.61(-1.49%) |
Feb 12, 2020 | 40.60 | 40.91 | 40.43 | 40.75 | 749,515 | +0.75(+1.88%) |
Feb 11, 2020 | 39.91 | 40.26 | 39.67 | 40.00 | 571,960 | +0.49(+1.25%) |
Feb 10, 2020 | 39.17 | 39.57 | 39.13 | 39.50 | 304,936 | +0.18(+0.46%) |
Feb 07, 2020 | 39.58 | 39.58 | 39.13 | 39.32 | 601,853 | -0.80(-1.98%) |
Feb 06, 2020 | 40.54 | 40.54 | 40.03 | 40.12 | 566,349 | -0.22(-0.54%) |
Feb 05, 2020 | 40.66 | 40.82 | 40.22 | 40.33 | 889,025 | +0.53(+1.33%) |
Feb 04, 2020 | 39.97 | 40.23 | 39.77 | 39.81 | 645,395 | +0.91(+2.34%) |