Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.99 | 25.99 | 24.76 | 24.95 | 3,590,864 | -1.37(-5.21%) |
Apr 29, 2020 | 26.44 | 26.93 | 26.10 | 26.32 | 3,426,741 | +0.88(+3.46%) |
Apr 28, 2020 | 26.31 | 26.43 | 25.12 | 25.44 | 3,173,725 | -0.30(-1.16%) |
Apr 27, 2020 | 25.32 | 26.00 | 25.21 | 25.74 | 1,657,249 | +0.34(+1.32%) |
Apr 24, 2020 | 25.61 | 25.82 | 24.91 | 25.41 | 2,930,879 | +0.14(+0.54%) |
Apr 23, 2020 | 25.26 | 26.09 | 24.94 | 25.27 | 2,898,603 | +0.49(+1.98%) |
Apr 22, 2020 | 25.10 | 25.10 | 24.10 | 24.78 | 3,745,787 | +0.41(+1.68%) |
Apr 21, 2020 | 24.14 | 24.77 | 23.90 | 24.37 | 2,856,852 | -0.63(-2.50%) |
Apr 20, 2020 | 24.84 | 25.84 | 24.53 | 25.00 | 4,007,590 | -0.67(-2.62%) |
Apr 17, 2020 | 25.43 | 26.19 | 25.15 | 25.67 | 5,892,727 | +1.24(+5.09%) |
Apr 16, 2020 | 25.43 | 25.72 | 24.10 | 24.43 | 3,563,348 | -1.09(-4.27%) |
Apr 15, 2020 | 26.01 | 26.20 | 25.04 | 25.51 | 2,849,373 | -1.75(-6.42%) |
Apr 14, 2020 | 27.65 | 28.11 | 26.59 | 27.27 | 2,637,626 | +0.13(+0.47%) |
Apr 13, 2020 | 27.69 | 28.18 | 26.62 | 27.14 | 4,289,885 | -1.00(-3.55%) |
Apr 09, 2020 | 27.85 | 29.19 | 27.44 | 28.14 | 5,025,025 | +1.06(+3.92%) |
Apr 08, 2020 | 26.33 | 27.22 | 26.33 | 27.07 | 3,281,569 | +0.80(+3.04%) |
Apr 07, 2020 | 26.42 | 27.57 | 25.61 | 26.28 | 5,622,337 | +1.32(+5.31%) |
Apr 06, 2020 | 24.72 | 25.38 | 24.50 | 24.95 | 5,353,795 | +1.57(+6.71%) |
Apr 03, 2020 | 23.76 | 23.92 | 23.08 | 23.38 | 2,942,892 | +0.06(+0.27%) |
Apr 02, 2020 | 23.59 | 25.59 | 22.92 | 23.32 | 3,900,514 | -0.14(-0.58%) |
Apr 01, 2020 | 23.51 | 24.25 | 23.21 | 23.45 | 4,796,471 | -1.22(-4.96%) |
Mar 31, 2020 | 24.10 | 25.41 | 24.10 | 24.68 | 4,363,286 | +0.53(+2.18%) |
Mar 30, 2020 | 23.15 | 24.43 | 22.77 | 24.15 | 3,375,121 | +0.97(+4.19%) |
Mar 27, 2020 | 24.63 | 24.63 | 23.06 | 23.18 | 2,752,996 | -2.45(-9.56%) |
Mar 26, 2020 | 24.80 | 26.28 | 24.36 | 25.63 | 3,871,565 | +1.12(+4.55%) |
Mar 25, 2020 | 23.59 | 26.21 | 22.92 | 24.52 | 4,707,653 | +1.27(+5.46%) |
Mar 24, 2020 | 21.00 | 23.39 | 20.44 | 23.25 | 4,078,822 | +3.25(+16.24%) |
Mar 23, 2020 | 20.12 | 20.79 | 19.44 | 20.00 | 3,167,372 | -0.19(-0.94%) |
Mar 20, 2020 | 21.35 | 22.05 | 19.93 | 20.19 | 4,689,428 | -0.66(-3.18%) |
Mar 19, 2020 | 19.09 | 21.69 | 18.53 | 20.85 | 3,490,387 | +1.67(+8.70%) |
Mar 18, 2020 | 20.22 | 21.32 | 17.90 | 19.18 | 5,488,650 | -2.73(-12.46%) |
Mar 17, 2020 | 22.57 | 23.07 | 20.77 | 21.91 | 4,606,506 | +0.14(+0.62%) |
Mar 16, 2020 | 21.78 | 24.03 | 21.60 | 21.78 | 4,494,306 | -3.34(-13.29%) |
Mar 13, 2020 | 23.23 | 25.13 | 21.08 | 25.12 | 4,548,577 | +2.96(+13.35%) |
Mar 12, 2020 | 23.50 | 24.40 | 21.64 | 22.16 | 4,318,368 | -3.56(-13.83%) |
Mar 11, 2020 | 27.26 | 27.44 | 25.31 | 25.71 | 5,546,836 | -2.17(-7.78%) |
Mar 10, 2020 | 29.62 | 29.82 | 26.60 | 27.88 | 7,002,299 | -0.40(-1.41%) |
Mar 09, 2020 | 31.22 | 31.58 | 28.25 | 28.28 | 5,397,049 | -5.14(-15.39%) |
Mar 06, 2020 | 33.75 | 34.02 | 32.75 | 33.43 | 4,188,953 | -1.04(-3.03%) |
Mar 05, 2020 | 34.12 | 34.69 | 33.95 | 34.47 | 3,390,922 | -0.69(-1.96%) |
Mar 04, 2020 | 34.94 | 35.33 | 34.52 | 35.16 | 3,669,012 | +0.55(+1.60%) |
Mar 03, 2020 | 34.27 | 35.40 | 33.78 | 34.61 | 4,680,749 | -0.07(-0.21%) |
Mar 02, 2020 | 33.83 | 34.72 | 33.55 | 34.68 | 5,310,576 | +1.23(+3.69%) |
Feb 28, 2020 | 31.96 | 33.56 | 31.92 | 33.44 | 4,782,007 | +0.66(+2.02%) |
Feb 27, 2020 | 33.12 | 34.19 | 32.59 | 32.78 | 4,870,247 | -0.84(-2.51%) |
Feb 26, 2020 | 34.42 | 35.16 | 33.54 | 33.63 | 3,337,900 | -0.53(-1.54%) |
Feb 25, 2020 | 35.40 | 35.84 | 33.96 | 34.15 | 3,623,788 | -1.08(-3.06%) |
Feb 24, 2020 | 34.79 | 35.66 | 34.22 | 35.23 | 3,796,956 | -0.47(-1.32%) |
Feb 21, 2020 | 36.14 | 36.46 | 35.68 | 35.70 | 2,276,658 | -0.12(-0.33%) |
Feb 20, 2020 | 35.91 | 36.84 | 35.74 | 35.82 | 3,275,780 | +0.09(+0.25%) |
Feb 19, 2020 | 34.62 | 36.33 | 34.62 | 35.73 | 3,651,465 | +1.11(+3.20%) |
Feb 18, 2020 | 34.49 | 34.89 | 34.10 | 34.62 | 6,606,283 | -0.13(-0.37%) |
Feb 14, 2020 | 34.59 | 36.33 | 34.48 | 34.75 | 6,231,190 | -0.94(-2.64%) |
Feb 13, 2020 | 37.47 | 37.57 | 35.55 | 35.69 | 5,397,111 | -1.79(-4.77%) |
Feb 12, 2020 | 38.01 | 38.07 | 37.21 | 37.48 | 2,637,944 | -0.50(-1.33%) |
Feb 11, 2020 | 37.75 | 38.42 | 37.61 | 37.99 | 2,142,074 | +0.45(+1.20%) |
Feb 10, 2020 | 37.56 | 38.35 | 37.33 | 37.54 | 2,314,940 | -0.45(-1.19%) |
Feb 07, 2020 | 37.73 | 38.02 | 37.56 | 37.99 | 1,864,904 | -0.07(-0.19%) |
Feb 06, 2020 | 38.62 | 38.67 | 37.99 | 38.06 | 3,109,535 | -0.41(-1.08%) |
Feb 05, 2020 | 37.55 | 38.52 | 37.23 | 38.47 | 3,091,474 | +1.48(+3.99%) |
Feb 04, 2020 | 36.28 | 37.09 | 36.10 | 37.00 | 2,550,370 | +1.19(+3.32%) |