Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.50 | 27.50 | 26.47 | 26.55 | 6,171,792 | -1.39(-4.96%) |
Apr 29, 2020 | 28.00 | 28.50 | 27.65 | 27.93 | 5,782,650 | +0.82(+3.03%) |
Apr 28, 2020 | 27.05 | 27.72 | 26.94 | 27.11 | 6,691,436 | +0.62(+2.34%) |
Apr 27, 2020 | 25.68 | 26.73 | 25.67 | 26.49 | 5,097,941 | +1.04(+4.08%) |
Apr 24, 2020 | 25.51 | 25.56 | 24.89 | 25.45 | 8,117,745 | +0.05(+0.22%) |
Apr 23, 2020 | 25.63 | 25.80 | 25.24 | 25.40 | 5,366,082 | +0.09(+0.36%) |
Apr 22, 2020 | 25.81 | 25.96 | 24.99 | 25.31 | 6,156,999 | +0.15(+0.58%) |
Apr 21, 2020 | 25.27 | 25.76 | 25.07 | 25.16 | 4,416,463 | -0.80(-3.09%) |
Apr 20, 2020 | 26.26 | 26.51 | 25.71 | 25.96 | 5,083,135 | -0.98(-3.62%) |
Apr 17, 2020 | 26.65 | 27.43 | 26.54 | 26.94 | 4,544,117 | +0.95(+3.65%) |
Apr 16, 2020 | 26.48 | 26.60 | 25.63 | 25.99 | 5,789,198 | -0.55(-2.06%) |
Apr 15, 2020 | 27.17 | 27.19 | 26.39 | 26.54 | 4,666,779 | -1.55(-5.52%) |
Apr 14, 2020 | 27.36 | 28.36 | 27.17 | 28.09 | 7,303,469 | +1.31(+4.90%) |
Apr 13, 2020 | 27.68 | 27.84 | 26.44 | 26.78 | 4,431,167 | -1.13(-4.05%) |
Apr 09, 2020 | 27.02 | 28.58 | 27.01 | 27.91 | 8,887,360 | +1.18(+4.40%) |
Apr 08, 2020 | 26.01 | 27.11 | 25.81 | 26.73 | 4,844,506 | +0.95(+3.68%) |
Apr 07, 2020 | 26.08 | 26.93 | 25.63 | 25.78 | 6,534,453 | +0.78(+3.14%) |
Apr 06, 2020 | 24.38 | 25.50 | 24.29 | 25.00 | 9,449,057 | +1.77(+7.62%) |
Apr 03, 2020 | 23.69 | 23.99 | 22.80 | 23.23 | 7,441,659 | -0.53(-2.23%) |
Apr 02, 2020 | 22.96 | 24.32 | 22.94 | 23.76 | 9,155,246 | +0.81(+3.54%) |
Apr 01, 2020 | 23.52 | 23.91 | 22.59 | 22.95 | 8,351,457 | -1.64(-6.68%) |
Mar 31, 2020 | 23.89 | 25.05 | 23.69 | 24.59 | 9,290,717 | +0.43(+1.77%) |
Mar 30, 2020 | 23.66 | 24.34 | 22.49 | 24.16 | 9,534,790 | +0.50(+2.12%) |
Mar 27, 2020 | 23.83 | 24.32 | 23.01 | 23.66 | 8,477,059 | -0.97(-3.93%) |
Mar 26, 2020 | 24.09 | 25.13 | 23.54 | 24.62 | 13,151,298 | +0.79(+3.33%) |
Mar 25, 2020 | 23.31 | 24.96 | 22.60 | 23.83 | 14,398,591 | +0.70(+3.04%) |
Mar 24, 2020 | 22.47 | 23.38 | 22.16 | 23.13 | 14,137,515 | +1.70(+7.92%) |
Mar 23, 2020 | 22.29 | 22.39 | 20.77 | 21.43 | 11,113,193 | -1.29(-5.66%) |
Mar 20, 2020 | 24.34 | 24.34 | 21.99 | 22.72 | 13,384,329 | -1.07(-4.49%) |
Mar 19, 2020 | 23.66 | 24.29 | 22.00 | 23.79 | 8,510,448 | -0.22(-0.91%) |
Mar 18, 2020 | 25.24 | 25.66 | 21.85 | 24.00 | 8,075,978 | -2.93(-10.87%) |
Mar 17, 2020 | 28.54 | 29.09 | 26.19 | 26.93 | 10,645,145 | -0.98(-3.50%) |
Mar 16, 2020 | 26.35 | 29.96 | 26.07 | 27.91 | 10,816,264 | -2.02(-6.74%) |
Mar 13, 2020 | 29.22 | 29.92 | 27.96 | 29.92 | 10,746,541 | +2.33(+8.43%) |
Mar 12, 2020 | 29.51 | 30.05 | 27.60 | 27.60 | 10,354,458 | -4.24(-13.32%) |
Mar 11, 2020 | 32.93 | 33.25 | 31.60 | 31.84 | 11,298,409 | -2.12(-6.23%) |
Mar 10, 2020 | 33.30 | 34.00 | 31.79 | 33.95 | 12,385,884 | +1.65(+5.12%) |
Mar 09, 2020 | 32.17 | 33.37 | 31.86 | 32.30 | 14,524,633 | -2.21(-6.39%) |
Mar 06, 2020 | 33.71 | 34.80 | 33.69 | 34.51 | 10,988,284 | -0.60(-1.70%) |
Mar 05, 2020 | 34.80 | 35.63 | 34.52 | 35.10 | 10,325,136 | -0.48(-1.35%) |
Mar 04, 2020 | 34.52 | 35.70 | 33.98 | 35.58 | 9,003,312 | +1.72(+5.07%) |
Mar 03, 2020 | 34.29 | 35.69 | 33.74 | 33.86 | 10,638,752 | -0.56(-1.63%) |
Mar 02, 2020 | 33.29 | 34.47 | 32.64 | 34.42 | 9,720,026 | +1.36(+4.10%) |
Feb 28, 2020 | 33.38 | 33.76 | 32.17 | 33.07 | 14,798,425 | -1.20(-3.51%) |
Feb 27, 2020 | 35.01 | 35.65 | 34.27 | 34.27 | 9,476,551 | -1.28(-3.59%) |
Feb 26, 2020 | 36.03 | 36.53 | 35.54 | 35.55 | 6,885,802 | -0.13(-0.35%) |
Feb 25, 2020 | 37.64 | 37.69 | 35.65 | 35.67 | 8,486,090 | -1.97(-5.24%) |
Feb 24, 2020 | 37.68 | 37.83 | 37.10 | 37.64 | 7,068,877 | -0.74(-1.93%) |
Feb 21, 2020 | 38.03 | 38.56 | 37.88 | 38.39 | 13,487,939 | +0.19(+0.50%) |
Feb 20, 2020 | 37.82 | 38.35 | 37.69 | 38.20 | 5,243,232 | +0.24(+0.64%) |
Feb 19, 2020 | 38.06 | 38.38 | 37.84 | 37.95 | 4,651,460 | -0.02(-0.05%) |
Feb 18, 2020 | 37.96 | 38.30 | 37.54 | 37.97 | 4,798,910 | +0.03(+0.07%) |
Feb 14, 2020 | 37.18 | 37.94 | 37.08 | 37.94 | 5,204,674 | +0.75(+2.02%) |
Feb 13, 2020 | 37.57 | 37.58 | 36.88 | 37.19 | 4,241,855 | -0.60(-1.58%) |
Feb 12, 2020 | 37.01 | 37.84 | 37.01 | 37.79 | 6,628,391 | +0.93(+2.53%) |
Feb 11, 2020 | 36.77 | 37.05 | 36.72 | 36.86 | 3,446,963 | +0.20(+0.54%) |
Feb 10, 2020 | 35.91 | 36.75 | 35.81 | 36.66 | 5,836,050 | +0.66(+1.83%) |
Feb 07, 2020 | 35.95 | 36.20 | 35.79 | 36.00 | 3,308,395 | -0.10(-0.28%) |
Feb 06, 2020 | 36.10 | 36.26 | 35.90 | 36.10 | 4,247,400 | +0.10(+0.28%) |
Feb 05, 2020 | 35.82 | 36.19 | 35.54 | 36.00 | 6,598,752 | +0.52(+1.45%) |
Feb 04, 2020 | 35.89 | 36.21 | 35.46 | 35.48 | 6,547,806 | -0.05(-0.13%) |