Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.65 | 25.65 | 24.44 | 24.63 | 3,637,786 | -1.35(-5.21%) |
Apr 29, 2020 | 26.10 | 26.58 | 25.76 | 25.98 | 3,471,519 | +0.87(+3.46%) |
Apr 28, 2020 | 25.97 | 26.09 | 24.80 | 25.11 | 3,215,197 | -0.30(-1.16%) |
Apr 27, 2020 | 25.00 | 25.67 | 24.89 | 25.41 | 1,678,905 | +0.33(+1.32%) |
Apr 24, 2020 | 25.28 | 25.49 | 24.59 | 25.08 | 2,969,177 | +0.13(+0.54%) |
Apr 23, 2020 | 24.93 | 25.75 | 24.62 | 24.94 | 2,936,479 | +0.48(+1.98%) |
Apr 22, 2020 | 24.77 | 24.77 | 23.79 | 24.46 | 3,794,734 | +0.40(+1.68%) |
Apr 21, 2020 | 23.82 | 24.46 | 23.59 | 24.06 | 2,894,183 | -0.62(-2.50%) |
Apr 20, 2020 | 24.52 | 25.51 | 24.21 | 24.67 | 4,059,958 | -0.66(-2.62%) |
Apr 17, 2020 | 25.10 | 25.86 | 24.83 | 25.34 | 5,969,729 | +1.23(+5.09%) |
Apr 16, 2020 | 25.10 | 25.39 | 23.79 | 24.11 | 3,609,911 | -1.07(-4.27%) |
Apr 15, 2020 | 25.68 | 25.87 | 24.72 | 25.19 | 2,886,606 | -1.73(-6.42%) |
Apr 14, 2020 | 27.29 | 27.75 | 26.24 | 26.91 | 2,672,093 | +0.13(+0.47%) |
Apr 13, 2020 | 27.33 | 27.82 | 26.28 | 26.79 | 4,345,942 | -0.99(-3.55%) |
Apr 09, 2020 | 27.49 | 28.81 | 27.08 | 27.77 | 5,090,688 | +1.05(+3.92%) |
Apr 08, 2020 | 25.99 | 26.87 | 25.99 | 26.73 | 3,324,450 | +0.79(+3.04%) |
Apr 07, 2020 | 26.08 | 27.22 | 25.28 | 25.94 | 5,695,805 | +1.31(+5.31%) |
Apr 06, 2020 | 24.40 | 25.05 | 24.18 | 24.63 | 5,423,754 | +1.55(+6.71%) |
Apr 03, 2020 | 23.46 | 23.61 | 22.78 | 23.08 | 2,981,347 | +0.06(+0.27%) |
Apr 02, 2020 | 23.29 | 25.26 | 22.62 | 23.02 | 3,951,483 | -0.13(-0.58%) |
Apr 01, 2020 | 23.21 | 23.94 | 22.91 | 23.15 | 4,859,147 | -1.21(-4.96%) |
Mar 31, 2020 | 23.79 | 25.08 | 23.79 | 24.36 | 4,420,302 | +0.52(+2.18%) |
Mar 30, 2020 | 22.85 | 24.12 | 22.48 | 23.84 | 3,419,224 | +0.96(+4.19%) |
Mar 27, 2020 | 24.31 | 24.31 | 22.76 | 22.88 | 2,788,970 | -2.42(-9.56%) |
Mar 26, 2020 | 24.48 | 25.94 | 24.05 | 25.30 | 3,922,155 | +1.10(+4.55%) |
Mar 25, 2020 | 23.29 | 25.87 | 22.62 | 24.20 | 4,769,169 | +1.25(+5.46%) |
Mar 24, 2020 | 20.73 | 23.09 | 20.18 | 22.95 | 4,132,121 | +3.21(+16.24%) |
Mar 23, 2020 | 19.87 | 20.52 | 19.19 | 19.74 | 3,208,761 | -0.19(-0.94%) |
Mar 20, 2020 | 21.07 | 21.76 | 19.67 | 19.93 | 4,750,706 | -0.65(-3.18%) |
Mar 19, 2020 | 18.84 | 21.41 | 18.29 | 20.58 | 3,535,997 | +1.65(+8.70%) |
Mar 18, 2020 | 19.96 | 21.05 | 17.67 | 18.93 | 5,560,371 | -2.70(-12.46%) |
Mar 17, 2020 | 22.28 | 22.78 | 20.50 | 21.63 | 4,666,701 | +0.13(+0.63%) |
Mar 16, 2020 | 21.50 | 23.72 | 21.33 | 21.50 | 4,553,034 | -3.30(-13.30%) |
Mar 13, 2020 | 22.93 | 24.81 | 20.81 | 24.79 | 4,608,014 | +2.92(+13.35%) |
Mar 12, 2020 | 23.20 | 24.08 | 21.36 | 21.87 | 4,374,797 | -3.51(-13.83%) |
Mar 11, 2020 | 26.90 | 27.08 | 24.99 | 25.38 | 5,619,317 | -2.14(-7.78%) |
Mar 10, 2020 | 29.23 | 29.43 | 26.26 | 27.52 | 7,093,799 | -0.39(-1.41%) |
Mar 09, 2020 | 30.82 | 31.18 | 27.88 | 27.92 | 5,467,573 | -5.08(-15.39%) |
Mar 06, 2020 | 33.32 | 33.58 | 32.32 | 33.00 | 4,243,691 | -1.03(-3.03%) |
Mar 05, 2020 | 33.68 | 34.24 | 33.51 | 34.03 | 3,435,232 | -0.68(-1.96%) |
Mar 04, 2020 | 34.49 | 34.88 | 34.08 | 34.71 | 3,716,956 | +0.55(+1.60%) |
Mar 03, 2020 | 33.83 | 34.94 | 33.35 | 34.16 | 4,741,913 | -0.07(-0.21%) |
Mar 02, 2020 | 33.39 | 34.28 | 33.12 | 34.23 | 5,379,971 | +1.22(+3.69%) |
Feb 28, 2020 | 31.54 | 33.13 | 31.51 | 33.01 | 4,844,494 | +0.65(+2.02%) |
Feb 27, 2020 | 32.69 | 33.75 | 32.17 | 32.36 | 4,933,887 | -0.83(-2.51%) |
Feb 26, 2020 | 33.97 | 34.71 | 33.10 | 33.19 | 3,381,517 | -0.52(-1.54%) |
Feb 25, 2020 | 34.94 | 35.38 | 33.52 | 33.71 | 3,671,141 | -1.07(-3.06%) |
Feb 24, 2020 | 34.34 | 35.20 | 33.77 | 34.78 | 3,846,572 | -0.47(-1.32%) |
Feb 21, 2020 | 35.67 | 35.99 | 35.22 | 35.24 | 2,306,407 | -0.12(-0.33%) |
Feb 20, 2020 | 35.45 | 36.36 | 35.28 | 35.36 | 3,318,585 | +0.09(+0.25%) |
Feb 19, 2020 | 34.18 | 35.86 | 34.18 | 35.27 | 3,699,179 | +1.09(+3.20%) |
Feb 18, 2020 | 34.04 | 34.44 | 33.66 | 34.18 | 6,692,609 | -0.13(-0.37%) |
Feb 14, 2020 | 34.14 | 35.86 | 34.03 | 34.30 | 6,312,614 | -0.93(-2.64%) |
Feb 13, 2020 | 36.99 | 37.09 | 35.09 | 35.23 | 5,467,636 | -1.76(-4.77%) |
Feb 12, 2020 | 37.52 | 37.58 | 36.73 | 37.00 | 2,672,414 | -0.50(-1.33%) |
Feb 11, 2020 | 37.27 | 37.92 | 37.12 | 37.50 | 2,170,065 | +0.44(+1.20%) |
Feb 10, 2020 | 37.08 | 37.85 | 36.85 | 37.05 | 2,345,189 | -0.44(-1.19%) |
Feb 07, 2020 | 37.24 | 37.53 | 37.08 | 37.50 | 1,889,273 | -0.07(-0.19%) |
Feb 06, 2020 | 38.12 | 38.17 | 37.50 | 37.57 | 3,150,168 | -0.41(-1.08%) |
Feb 05, 2020 | 37.07 | 38.02 | 36.75 | 37.98 | 3,131,871 | +1.46(+3.99%) |
Feb 04, 2020 | 35.82 | 36.61 | 35.64 | 36.52 | 2,583,696 | +1.17(+3.32%) |