Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.06 | 28.33 | 27.50 | 27.78 | 1,763,815 | -0.89(-3.10%) |
Apr 29, 2020 | 27.22 | 28.72 | 26.73 | 28.67 | 1,417,800 | +2.44(+9.31%) |
Apr 28, 2020 | 26.80 | 26.96 | 25.80 | 26.23 | 975,561 | +0.35(+1.36%) |
Apr 27, 2020 | 24.78 | 26.08 | 24.74 | 25.88 | 1,069,560 | +1.34(+5.45%) |
Apr 24, 2020 | 24.38 | 24.68 | 24.13 | 24.54 | 1,536,294 | +0.39(+1.62%) |
Apr 23, 2020 | 23.78 | 24.56 | 23.54 | 24.15 | 1,304,318 | +0.74(+3.17%) |
Apr 22, 2020 | 23.61 | 23.77 | 23.18 | 23.41 | 996,536 | +0.62(+2.70%) |
Apr 21, 2020 | 23.13 | 23.26 | 22.52 | 22.79 | 1,972,531 | -1.06(-4.42%) |
Apr 20, 2020 | 24.60 | 25.01 | 23.58 | 23.85 | 1,645,729 | -1.41(-5.57%) |
Apr 17, 2020 | 24.61 | 25.70 | 24.42 | 25.25 | 2,213,495 | +1.21(+5.04%) |
Apr 16, 2020 | 23.99 | 24.22 | 23.09 | 24.04 | 1,440,866 | +0.17(+0.70%) |
Apr 15, 2020 | 24.42 | 24.64 | 23.72 | 23.88 | 2,187,154 | -1.72(-6.72%) |
Apr 14, 2020 | 25.50 | 26.28 | 25.13 | 25.60 | 1,471,278 | +0.65(+2.62%) |
Apr 13, 2020 | 25.58 | 25.58 | 24.53 | 24.94 | 1,348,268 | -0.86(-3.33%) |
Apr 09, 2020 | 25.86 | 26.66 | 25.41 | 25.80 | 1,577,953 | +0.43(+1.69%) |
Apr 08, 2020 | 24.57 | 25.73 | 24.12 | 25.37 | 1,099,036 | +1.18(+4.89%) |
Apr 07, 2020 | 25.14 | 25.59 | 24.16 | 24.19 | 1,419,273 | +0.30(+1.27%) |
Apr 06, 2020 | 23.18 | 24.44 | 22.80 | 23.89 | 1,391,685 | +2.01(+9.20%) |
Apr 03, 2020 | 22.17 | 22.43 | 21.43 | 21.87 | 1,738,246 | -0.46(-2.06%) |
Apr 02, 2020 | 22.23 | 22.90 | 21.57 | 22.33 | 1,653,468 | -0.01(-0.04%) |
Apr 01, 2020 | 22.75 | 23.35 | 22.01 | 22.34 | 1,687,890 | -1.67(-6.96%) |
Mar 31, 2020 | 24.03 | 24.80 | 23.48 | 24.01 | 1,922,112 | -0.02(-0.08%) |
Mar 30, 2020 | 23.29 | 24.08 | 23.05 | 24.03 | 2,123,667 | +0.73(+3.14%) |
Mar 27, 2020 | 24.00 | 24.35 | 22.76 | 23.30 | 2,016,968 | -1.77(-7.05%) |
Mar 26, 2020 | 23.37 | 25.23 | 22.99 | 25.07 | 2,009,637 | +1.98(+8.59%) |
Mar 25, 2020 | 21.95 | 24.68 | 20.78 | 23.09 | 3,381,601 | +1.59(+7.41%) |
Mar 24, 2020 | 20.36 | 21.84 | 19.19 | 21.49 | 2,799,751 | +2.74(+14.58%) |
Mar 23, 2020 | 17.94 | 19.54 | 17.59 | 18.76 | 2,278,008 | +0.69(+3.84%) |
Mar 20, 2020 | 19.91 | 20.70 | 17.74 | 18.06 | 3,114,350 | -1.43(-7.32%) |
Mar 19, 2020 | 18.08 | 20.57 | 17.22 | 19.49 | 3,494,539 | +1.26(+6.91%) |
Mar 18, 2020 | 19.60 | 20.91 | 17.60 | 18.23 | 3,509,205 | -2.99(-14.09%) |
Mar 17, 2020 | 21.58 | 21.96 | 19.86 | 21.22 | 3,279,028 | +0.06(+0.28%) |
Mar 16, 2020 | 21.90 | 22.20 | 20.66 | 21.16 | 3,307,487 | -3.10(-12.77%) |
Mar 13, 2020 | 22.52 | 25.09 | 21.78 | 24.26 | 4,493,319 | +1.33(+5.79%) |
Mar 12, 2020 | 24.69 | 25.77 | 22.75 | 22.93 | 3,288,196 | -3.75(-14.06%) |
Mar 11, 2020 | 29.44 | 29.67 | 26.10 | 26.68 | 2,406,529 | -3.90(-12.75%) |
Mar 10, 2020 | 29.88 | 30.69 | 28.80 | 30.58 | 1,849,103 | +2.08(+7.30%) |
Mar 09, 2020 | 28.93 | 29.52 | 25.40 | 28.50 | 1,886,029 | -3.14(-9.91%) |
Mar 06, 2020 | 31.27 | 31.95 | 30.74 | 31.63 | 1,689,626 | -0.73(-2.26%) |
Mar 05, 2020 | 32.98 | 33.02 | 31.89 | 32.37 | 1,229,255 | -1.49(-4.41%) |
Mar 04, 2020 | 33.02 | 33.95 | 32.51 | 33.86 | 1,270,206 | +1.38(+4.24%) |
Mar 03, 2020 | 32.90 | 33.83 | 32.19 | 32.48 | 1,740,381 | -0.46(-1.39%) |
Mar 02, 2020 | 31.55 | 32.94 | 31.30 | 32.94 | 2,050,942 | +1.63(+5.21%) |
Feb 28, 2020 | 30.58 | 31.65 | 30.32 | 31.31 | 2,193,638 | -0.41(-1.29%) |
Feb 27, 2020 | 32.87 | 33.06 | 31.72 | 31.72 | 1,651,421 | -2.11(-6.24%) |
Feb 26, 2020 | 34.44 | 34.92 | 33.82 | 33.83 | 1,455,970 | -0.35(-1.03%) |
Feb 25, 2020 | 35.07 | 35.31 | 34.15 | 34.18 | 1,469,036 | -0.68(-1.96%) |
Feb 24, 2020 | 35.09 | 35.48 | 34.68 | 34.87 | 1,516,439 | -1.51(-4.16%) |
Feb 21, 2020 | 36.89 | 36.89 | 36.24 | 36.38 | 1,135,971 | -0.76(-2.05%) |
Feb 20, 2020 | 36.82 | 37.23 | 36.68 | 37.14 | 1,278,822 | +0.13(+0.34%) |
Feb 19, 2020 | 36.95 | 37.37 | 36.88 | 37.02 | 1,448,795 | +0.31(+0.85%) |
Feb 18, 2020 | 36.98 | 37.24 | 36.57 | 36.70 | 1,453,995 | -0.65(-1.75%) |
Feb 14, 2020 | 38.27 | 38.40 | 37.19 | 37.36 | 1,078,957 | -0.86(-2.25%) |
Feb 13, 2020 | 38.47 | 38.63 | 37.86 | 38.22 | 1,163,889 | -0.73(-1.88%) |
Feb 12, 2020 | 38.47 | 39.11 | 38.35 | 38.95 | 1,263,756 | +0.75(+1.97%) |
Feb 11, 2020 | 37.68 | 38.33 | 37.64 | 38.20 | 1,203,837 | +0.65(+1.74%) |
Feb 10, 2020 | 37.50 | 37.65 | 37.13 | 37.55 | 1,315,362 | -0.23(-0.62%) |
Feb 07, 2020 | 38.71 | 38.74 | 37.63 | 37.78 | 1,267,583 | -1.20(-3.08%) |
Feb 06, 2020 | 39.58 | 39.59 | 38.89 | 38.98 | 1,264,366 | -0.40(-1.02%) |
Feb 05, 2020 | 39.95 | 40.04 | 39.24 | 39.38 | 801,487 | -0.25(-0.64%) |
Feb 04, 2020 | 39.85 | 40.09 | 39.59 | 39.63 | 833,710 | +0.53(+1.35%) |