Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.45 | 25.69 | 24.74 | 25.22 | 1,843,886 | -0.76(-2.93%) |
Apr 29, 2020 | 25.75 | 26.20 | 25.07 | 25.98 | 1,209,792 | +1.21(+4.89%) |
Apr 28, 2020 | 25.22 | 25.53 | 24.61 | 24.77 | 1,228,182 | +0.28(+1.13%) |
Apr 27, 2020 | 23.43 | 24.62 | 23.43 | 24.49 | 740,695 | +1.19(+5.09%) |
Apr 24, 2020 | 23.61 | 23.61 | 23.09 | 23.31 | 1,096,598 | -0.16(-0.68%) |
Apr 23, 2020 | 23.70 | 23.92 | 23.25 | 23.47 | 961,973 | -0.18(-0.74%) |
Apr 22, 2020 | 24.11 | 24.32 | 23.57 | 23.64 | 813,686 | -0.02(-0.07%) |
Apr 21, 2020 | 24.59 | 25.09 | 23.58 | 23.66 | 1,424,421 | -1.61(-6.35%) |
Apr 20, 2020 | 26.06 | 26.39 | 25.20 | 25.26 | 813,175 | -1.32(-4.97%) |
Apr 17, 2020 | 26.41 | 26.94 | 25.99 | 26.58 | 906,993 | +1.09(+4.26%) |
Apr 16, 2020 | 26.56 | 26.84 | 25.42 | 25.50 | 1,349,911 | -0.97(-3.66%) |
Apr 15, 2020 | 26.28 | 27.20 | 25.93 | 26.47 | 1,237,370 | -0.83(-3.03%) |
Apr 14, 2020 | 27.29 | 28.08 | 27.06 | 27.29 | 1,199,619 | +0.80(+3.03%) |
Apr 13, 2020 | 27.47 | 27.47 | 26.42 | 26.49 | 839,565 | -1.02(-3.71%) |
Apr 09, 2020 | 27.19 | 28.00 | 26.68 | 27.51 | 1,987,800 | +0.95(+3.59%) |
Apr 08, 2020 | 25.92 | 26.83 | 24.97 | 26.56 | 1,048,617 | +1.19(+4.68%) |
Apr 07, 2020 | 26.04 | 26.69 | 24.91 | 25.37 | 1,345,826 | +0.46(+1.85%) |
Apr 06, 2020 | 23.16 | 25.02 | 23.12 | 24.91 | 1,415,884 | +2.07(+9.08%) |
Apr 03, 2020 | 23.05 | 23.30 | 22.31 | 22.84 | 1,847,720 | -0.40(-1.73%) |
Apr 02, 2020 | 22.61 | 24.18 | 22.39 | 23.24 | 2,183,172 | +0.25(+1.09%) |
Apr 01, 2020 | 22.87 | 23.66 | 21.00 | 22.99 | 1,981,733 | -1.22(-5.02%) |
Mar 31, 2020 | 23.76 | 24.54 | 22.90 | 24.20 | 2,130,133 | +0.36(+1.53%) |
Mar 30, 2020 | 23.40 | 23.95 | 22.40 | 23.84 | 1,188,226 | +0.63(+2.71%) |
Mar 27, 2020 | 21.84 | 23.70 | 21.28 | 23.21 | 1,077,723 | +0.44(+1.92%) |
Mar 26, 2020 | 22.10 | 23.08 | 21.78 | 22.77 | 1,205,115 | +0.94(+4.32%) |
Mar 25, 2020 | 20.82 | 23.44 | 20.59 | 21.83 | 1,241,709 | +1.07(+5.18%) |
Mar 24, 2020 | 20.59 | 21.23 | 19.70 | 20.76 | 1,252,402 | +0.99(+5.02%) |
Mar 23, 2020 | 18.52 | 20.01 | 17.78 | 19.76 | 2,190,493 | +0.99(+5.29%) |
Mar 20, 2020 | 20.01 | 20.65 | 18.19 | 18.77 | 3,248,287 | -0.96(-4.86%) |
Mar 19, 2020 | 19.15 | 21.29 | 18.47 | 19.73 | 1,984,764 | +0.29(+1.49%) |
Mar 18, 2020 | 20.24 | 22.19 | 17.49 | 19.44 | 2,356,970 | -2.46(-11.25%) |
Mar 17, 2020 | 21.30 | 21.91 | 20.09 | 21.91 | 1,858,724 | +1.10(+5.29%) |
Mar 16, 2020 | 23.87 | 24.39 | 20.74 | 20.81 | 1,643,304 | -5.14(-19.80%) |
Mar 13, 2020 | 23.82 | 25.96 | 22.96 | 25.94 | 1,470,744 | +3.52(+15.71%) |
Mar 12, 2020 | 23.83 | 24.47 | 22.39 | 22.42 | 3,298,963 | -3.34(-12.97%) |
Mar 11, 2020 | 27.45 | 27.68 | 25.63 | 25.76 | 2,569,053 | -2.63(-9.26%) |
Mar 10, 2020 | 28.24 | 28.45 | 26.72 | 28.39 | 1,262,850 | +0.98(+3.56%) |
Mar 09, 2020 | 29.40 | 29.40 | 27.28 | 27.41 | 1,469,973 | -3.28(-10.70%) |
Mar 06, 2020 | 30.72 | 30.84 | 29.79 | 30.70 | 1,273,387 | -0.84(-2.67%) |
Mar 05, 2020 | 31.68 | 31.89 | 30.96 | 31.54 | 863,799 | -0.81(-2.51%) |
Mar 04, 2020 | 31.25 | 32.38 | 31.13 | 32.35 | 1,319,292 | +1.62(+5.27%) |
Mar 03, 2020 | 30.79 | 31.81 | 30.37 | 30.73 | 2,683,600 | -0.02(-0.08%) |
Mar 02, 2020 | 29.75 | 30.78 | 29.15 | 30.75 | 1,063,700 | +1.24(+4.20%) |
Feb 28, 2020 | 29.79 | 30.44 | 28.78 | 29.51 | 2,722,607 | -0.88(-2.91%) |
Feb 27, 2020 | 32.01 | 32.16 | 30.40 | 30.40 | 1,144,276 | -2.15(-6.61%) |
Feb 26, 2020 | 33.10 | 33.34 | 32.50 | 32.55 | 625,194 | -0.42(-1.28%) |
Feb 25, 2020 | 34.29 | 34.46 | 32.94 | 32.97 | 1,453,477 | -1.27(-3.72%) |
Feb 24, 2020 | 34.33 | 34.62 | 34.16 | 34.24 | 747,281 | -0.64(-1.83%) |
Feb 21, 2020 | 35.32 | 35.55 | 34.82 | 34.88 | 962,598 | -0.48(-1.36%) |
Feb 20, 2020 | 35.03 | 35.44 | 34.97 | 35.36 | 660,027 | +0.35(+0.99%) |
Feb 19, 2020 | 35.33 | 35.33 | 34.95 | 35.01 | 798,080 | -0.28(-0.80%) |
Feb 18, 2020 | 35.19 | 35.38 | 35.09 | 35.29 | 471,775 | +0.04(+0.12%) |
Feb 14, 2020 | 35.06 | 35.34 | 34.97 | 35.25 | 269,430 | +0.28(+0.80%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.66 | 34.97 | 484,025 | +0.25(+0.71%) |
Feb 12, 2020 | 34.70 | 34.96 | 34.52 | 34.72 | 722,441 | +0.19(+0.55%) |
Feb 11, 2020 | 34.66 | 34.93 | 34.45 | 34.53 | 868,243 | -0.05(-0.14%) |
Feb 10, 2020 | 34.08 | 34.60 | 33.92 | 34.58 | 1,029,809 | +0.62(+1.83%) |
Feb 07, 2020 | 34.19 | 34.19 | 33.92 | 33.96 | 454,090 | -0.18(-0.53%) |
Feb 06, 2020 | 33.89 | 34.72 | 33.80 | 34.14 | 730,017 | -0.07(-0.22%) |
Feb 05, 2020 | 34.44 | 34.55 | 34.05 | 34.22 | 1,067,739 | -0.08(-0.24%) |
Feb 04, 2020 | 34.39 | 34.64 | 34.18 | 34.30 | 1,073,964 | +0.09(+0.27%) |