Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.81 | 26.89 | 25.98 | 26.14 | 1,934,594 | -0.82(-3.05%) |
Apr 29, 2020 | 27.52 | 27.64 | 26.80 | 26.96 | 1,570,281 | +0.07(+0.25%) |
Apr 28, 2020 | 27.33 | 27.86 | 26.78 | 26.89 | 1,397,648 | +0.19(+0.71%) |
Apr 27, 2020 | 26.15 | 26.92 | 26.15 | 26.70 | 1,424,200 | +0.77(+2.97%) |
Apr 24, 2020 | 25.68 | 26.11 | 25.24 | 25.93 | 1,725,289 | +0.47(+1.86%) |
Apr 23, 2020 | 25.46 | 25.81 | 25.14 | 25.46 | 1,224,500 | +0.01(+0.03%) |
Apr 22, 2020 | 24.85 | 25.69 | 24.64 | 25.45 | 1,223,451 | +1.02(+4.17%) |
Apr 21, 2020 | 24.52 | 24.92 | 24.29 | 24.43 | 2,145,251 | -0.66(-2.61%) |
Apr 20, 2020 | 26.09 | 26.20 | 25.01 | 25.09 | 1,614,584 | -1.21(-4.60%) |
Apr 17, 2020 | 25.95 | 26.73 | 25.77 | 26.30 | 1,568,291 | +0.81(+3.19%) |
Apr 16, 2020 | 25.99 | 26.35 | 25.43 | 25.48 | 2,712,085 | -0.35(-1.35%) |
Apr 15, 2020 | 26.33 | 26.77 | 25.71 | 25.83 | 2,054,978 | -1.48(-5.41%) |
Apr 14, 2020 | 27.02 | 27.56 | 27.02 | 27.31 | 1,768,852 | +0.80(+3.00%) |
Apr 13, 2020 | 26.80 | 26.95 | 25.83 | 26.51 | 2,037,034 | -0.46(-1.69%) |
Apr 09, 2020 | 26.56 | 28.01 | 26.43 | 26.97 | 1,838,274 | +1.02(+3.93%) |
Apr 08, 2020 | 24.40 | 26.24 | 24.30 | 25.95 | 2,139,287 | +1.57(+6.42%) |
Apr 07, 2020 | 24.66 | 25.17 | 24.11 | 24.38 | 2,194,161 | +0.68(+2.87%) |
Apr 06, 2020 | 22.71 | 23.86 | 22.55 | 23.70 | 2,138,430 | +1.95(+8.95%) |
Apr 03, 2020 | 23.60 | 23.77 | 21.58 | 21.76 | 3,643,026 | -2.08(-8.72%) |
Apr 02, 2020 | 23.43 | 24.49 | 22.98 | 23.84 | 3,786,601 | +0.03(+0.14%) |
Apr 01, 2020 | 24.17 | 24.68 | 23.32 | 23.80 | 2,265,497 | -1.35(-5.37%) |
Mar 31, 2020 | 25.92 | 26.00 | 24.96 | 25.15 | 3,236,597 | -0.96(-3.67%) |
Mar 30, 2020 | 26.24 | 26.56 | 25.12 | 26.11 | 3,032,454 | -0.09(-0.34%) |
Mar 27, 2020 | 24.60 | 27.12 | 24.60 | 26.20 | 2,905,967 | +0.52(+2.04%) |
Mar 26, 2020 | 25.31 | 25.72 | 23.76 | 25.68 | 2,798,088 | +1.89(+7.95%) |
Mar 25, 2020 | 22.10 | 24.74 | 21.54 | 23.79 | 3,822,131 | +1.66(+7.51%) |
Mar 24, 2020 | 20.37 | 22.28 | 20.05 | 22.12 | 2,925,612 | +2.75(+14.20%) |
Mar 23, 2020 | 20.22 | 20.63 | 18.83 | 19.37 | 2,856,496 | -1.67(-7.93%) |
Mar 20, 2020 | 22.42 | 22.98 | 20.71 | 21.04 | 3,957,129 | -1.17(-5.27%) |
Mar 19, 2020 | 22.40 | 23.21 | 21.85 | 22.21 | 1,628,207 | -0.49(-2.16%) |
Mar 18, 2020 | 23.63 | 24.75 | 22.10 | 22.71 | 3,449,550 | -2.20(-8.84%) |
Mar 17, 2020 | 25.46 | 25.82 | 24.01 | 24.91 | 3,799,406 | -0.16(-0.62%) |
Mar 16, 2020 | 25.51 | 26.76 | 24.24 | 25.06 | 2,729,137 | -2.09(-7.69%) |
Mar 13, 2020 | 27.66 | 28.23 | 25.46 | 27.15 | 2,904,501 | +0.87(+3.30%) |
Mar 12, 2020 | 26.18 | 26.91 | 24.90 | 26.28 | 3,223,403 | -1.57(-5.64%) |
Mar 11, 2020 | 28.08 | 28.35 | 27.17 | 27.85 | 5,129,573 | -1.04(-3.60%) |
Mar 10, 2020 | 28.31 | 28.93 | 27.07 | 28.89 | 3,370,055 | +1.30(+4.72%) |
Mar 09, 2020 | 28.95 | 29.45 | 27.31 | 27.59 | 3,829,167 | -3.31(-10.70%) |
Mar 06, 2020 | 30.81 | 31.01 | 30.03 | 30.90 | 3,714,863 | -0.97(-3.06%) |
Mar 05, 2020 | 32.41 | 32.41 | 31.41 | 31.87 | 2,744,453 | -0.90(-2.75%) |
Mar 04, 2020 | 32.06 | 32.94 | 31.90 | 32.77 | 3,036,691 | +1.13(+3.57%) |
Mar 03, 2020 | 32.36 | 33.00 | 31.61 | 31.64 | 4,564,670 | -0.67(-2.08%) |
Mar 02, 2020 | 31.29 | 32.42 | 30.90 | 32.32 | 4,366,945 | +1.13(+3.62%) |
Feb 28, 2020 | 32.47 | 32.47 | 30.42 | 31.19 | 3,805,759 | -1.96(-5.90%) |
Feb 27, 2020 | 34.98 | 35.03 | 33.09 | 33.14 | 3,043,595 | -2.15(-6.10%) |
Feb 26, 2020 | 35.97 | 36.18 | 35.27 | 35.29 | 2,081,895 | -0.60(-1.66%) |
Feb 25, 2020 | 36.46 | 36.60 | 35.69 | 35.89 | 2,186,116 | -0.53(-1.46%) |
Feb 24, 2020 | 36.50 | 36.91 | 36.42 | 36.42 | 1,534,260 | -0.43(-1.18%) |
Feb 21, 2020 | 36.72 | 37.10 | 36.70 | 36.86 | 1,752,303 | +0.09(+0.25%) |
Feb 20, 2020 | 36.90 | 37.04 | 36.67 | 36.77 | 1,240,030 | -0.23(-0.62%) |
Feb 19, 2020 | 37.59 | 37.66 | 36.97 | 37.00 | 1,735,140 | -0.69(-1.82%) |
Feb 18, 2020 | 37.77 | 38.00 | 37.60 | 37.68 | 914,442 | -0.07(-0.17%) |
Feb 14, 2020 | 37.50 | 37.76 | 37.35 | 37.75 | 2,047,469 | +0.29(+0.76%) |
Feb 13, 2020 | 37.47 | 37.64 | 37.26 | 37.46 | 1,171,685 | -0.05(-0.13%) |
Feb 12, 2020 | 37.68 | 37.71 | 37.29 | 37.51 | 1,203,491 | -0.11(-0.28%) |
Feb 11, 2020 | 37.86 | 38.00 | 37.55 | 37.62 | 921,202 | -0.14(-0.37%) |
Feb 10, 2020 | 37.69 | 37.79 | 37.53 | 37.76 | 993,894 | +0.15(+0.39%) |
Feb 07, 2020 | 37.69 | 37.72 | 37.51 | 37.61 | 896,004 | -0.05(-0.13%) |
Feb 06, 2020 | 37.63 | 37.87 | 37.56 | 37.66 | 1,144,928 | +0.02(+0.04%) |
Feb 05, 2020 | 37.45 | 37.78 | 37.32 | 37.64 | 1,227,264 | +0.20(+0.52%) |
Feb 04, 2020 | 37.60 | 37.74 | 37.44 | 37.45 | 1,144,869 | -0.15(-0.39%) |