Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.01 | 25.10 | 24.43 | 25.01 | 3,594,927 | -0.54(-2.11%) |
Apr 29, 2020 | 25.18 | 25.73 | 25.08 | 25.55 | 2,095,055 | +1.03(+4.20%) |
Apr 28, 2020 | 25.00 | 25.53 | 24.37 | 24.52 | 3,310,478 | +0.15(+0.62%) |
Apr 27, 2020 | 23.63 | 24.51 | 23.62 | 24.37 | 2,243,480 | +0.97(+4.15%) |
Apr 24, 2020 | 22.89 | 23.61 | 22.76 | 23.40 | 3,401,200 | +0.52(+2.27%) |
Apr 23, 2020 | 22.52 | 23.06 | 22.34 | 22.88 | 2,922,936 | +0.50(+2.23%) |
Apr 22, 2020 | 22.14 | 22.54 | 21.61 | 22.38 | 3,884,320 | +0.81(+3.76%) |
Apr 21, 2020 | 21.54 | 22.00 | 21.41 | 21.57 | 3,606,429 | -0.64(-2.88%) |
Apr 20, 2020 | 21.91 | 22.65 | 21.58 | 22.21 | 2,805,822 | -0.31(-1.38%) |
Apr 17, 2020 | 22.00 | 22.66 | 21.63 | 22.52 | 5,026,700 | +1.19(+5.58%) |
Apr 16, 2020 | 21.03 | 21.35 | 20.41 | 21.33 | 2,961,716 | +0.24(+1.14%) |
Apr 15, 2020 | 21.48 | 21.50 | 20.54 | 21.09 | 2,250,104 | -1.22(-5.47%) |
Apr 14, 2020 | 22.43 | 22.75 | 21.69 | 22.31 | 2,898,489 | +0.31(+1.41%) |
Apr 13, 2020 | 23.26 | 23.26 | 21.49 | 22.00 | 2,399,171 | -1.07(-4.64%) |
Apr 09, 2020 | 22.36 | 23.59 | 22.26 | 23.07 | 3,272,800 | +1.29(+5.92%) |
Apr 08, 2020 | 21.09 | 22.41 | 20.83 | 21.78 | 2,345,246 | +1.01(+4.86%) |
Apr 07, 2020 | 22.15 | 22.91 | 20.55 | 20.77 | 4,803,206 | -0.34(-1.61%) |
Apr 06, 2020 | 20.18 | 21.31 | 19.96 | 21.11 | 3,539,324 | +2.13(+11.22%) |
Apr 03, 2020 | 18.97 | 19.47 | 18.34 | 18.98 | 3,043,700 | +0.02(+0.11%) |
Apr 02, 2020 | 18.65 | 19.59 | 18.18 | 18.96 | 3,260,451 | +0.26(+1.39%) |
Apr 01, 2020 | 19.07 | 19.23 | 18.07 | 18.70 | 3,652,505 | -1.29(-6.45%) |
Mar 31, 2020 | 20.67 | 20.86 | 19.80 | 19.99 | 4,079,023 | -0.74(-3.57%) |
Mar 30, 2020 | 20.93 | 21.00 | 19.77 | 20.73 | 3,242,906 | -0.25(-1.19%) |
Mar 27, 2020 | 21.24 | 21.75 | 20.54 | 20.98 | 2,741,700 | -1.34(-6.00%) |
Mar 26, 2020 | 20.74 | 22.50 | 20.51 | 22.32 | 5,171,427 | +1.68(+8.14%) |
Mar 25, 2020 | 20.71 | 22.28 | 19.49 | 20.64 | 5,072,260 | -0.10(-0.48%) |
Mar 24, 2020 | 19.40 | 21.21 | 19.39 | 20.74 | 3,780,992 | +2.59(+14.27%) |
Mar 23, 2020 | 20.53 | 20.53 | 17.15 | 18.15 | 4,815,371 | -1.82(-9.11%) |
Mar 20, 2020 | 20.15 | 21.16 | 18.94 | 19.97 | 7,205,500 | -1.90(-8.69%) |
Mar 19, 2020 | 18.53 | 23.31 | 17.50 | 21.87 | 5,842,296 | +3.13(+16.70%) |
Mar 18, 2020 | 19.26 | 19.48 | 17.09 | 18.74 | 3,880,580 | -2.14(-10.25%) |
Mar 17, 2020 | 19.25 | 23.70 | 17.97 | 20.88 | 5,977,418 | +2.09(+11.12%) |
Mar 16, 2020 | 19.07 | 21.40 | 18.51 | 18.79 | 4,947,674 | -2.80(-12.97%) |
Mar 13, 2020 | 21.12 | 21.61 | 19.60 | 21.59 | 5,995,900 | +1.74(+8.77%) |
Mar 12, 2020 | 21.67 | 21.67 | 19.60 | 19.85 | 5,897,060 | -3.73(-15.82%) |
Mar 11, 2020 | 25.33 | 25.69 | 23.42 | 23.58 | 4,436,973 | -2.76(-10.48%) |
Mar 10, 2020 | 25.88 | 26.47 | 24.39 | 26.34 | 3,380,435 | +1.41(+5.66%) |
Mar 09, 2020 | 26.98 | 27.16 | 24.88 | 24.93 | 6,162,004 | -4.28(-14.65%) |
Mar 06, 2020 | 30.80 | 31.00 | 28.51 | 29.21 | 6,281,400 | -2.22(-7.06%) |
Mar 05, 2020 | 32.87 | 33.15 | 31.17 | 31.43 | 3,994,364 | -2.44(-7.20%) |
Mar 04, 2020 | 33.14 | 33.92 | 32.56 | 33.87 | 4,409,590 | +1.05(+3.20%) |
Mar 03, 2020 | 34.28 | 35.41 | 32.70 | 32.82 | 3,533,951 | -1.51(-4.40%) |
Mar 02, 2020 | 33.42 | 34.33 | 32.42 | 34.33 | 3,271,750 | +0.81(+2.42%) |
Feb 28, 2020 | 32.47 | 33.71 | 31.68 | 33.52 | 7,458,900 | +0.04(+0.12%) |
Feb 27, 2020 | 35.78 | 35.78 | 33.48 | 33.48 | 6,592,602 | -2.84(-7.82%) |
Feb 26, 2020 | 37.87 | 38.48 | 36.27 | 36.32 | 2,622,940 | -1.30(-3.46%) |
Feb 25, 2020 | 38.57 | 38.98 | 37.12 | 37.62 | 3,702,628 | -0.74(-1.93%) |
Feb 24, 2020 | 39.84 | 39.98 | 38.32 | 38.36 | 3,718,166 | -2.37(-5.82%) |
Feb 21, 2020 | 40.82 | 40.88 | 40.43 | 40.73 | 2,387,500 | -0.27(-0.66%) |
Feb 20, 2020 | 41.76 | 41.85 | 40.83 | 41.00 | 3,135,537 | -0.25(-0.61%) |
Feb 19, 2020 | 42.00 | 42.62 | 40.89 | 41.25 | 5,084,247 | -0.04(-0.10%) |
Feb 18, 2020 | 39.89 | 41.56 | 39.82 | 41.29 | 5,293,151 | +1.32(+3.30%) |
Feb 14, 2020 | 40.09 | 40.26 | 39.69 | 39.97 | 3,277,800 | -0.21(-0.52%) |
Feb 13, 2020 | 39.98 | 40.55 | 39.83 | 40.18 | 5,598,753 | +0.07(+0.17%) |
Feb 12, 2020 | 40.07 | 42.01 | 39.60 | 40.11 | 9,035,678 | +0.63(+1.60%) |
Feb 11, 2020 | 41.39 | 41.50 | 38.17 | 39.48 | 15,533,281 | +2.63(+7.14%) |
Feb 10, 2020 | 36.75 | 36.90 | 36.36 | 36.85 | 2,652,211 | +0.07(+0.19%) |
Feb 07, 2020 | 36.79 | 36.94 | 36.52 | 36.78 | 2,712,800 | -0.12(-0.33%) |
Feb 06, 2020 | 38.13 | 38.47 | 36.81 | 36.90 | 2,459,900 | -1.04(-2.74%) |
Feb 05, 2020 | 37.12 | 38.25 | 37.05 | 37.94 | 3,596,547 | +1.16(+3.15%) |
Feb 04, 2020 | 37.03 | 37.16 | 36.66 | 36.78 | 2,413,833 | +0.03(+0.08%) |