Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.80 | 24.35 | 21.85 | 22.42 | 8,243,368 | -2.31(-9.34%) |
Apr 29, 2020 | 24.06 | 25.05 | 24.06 | 24.73 | 5,105,711 | +1.31(+5.59%) |
Apr 28, 2020 | 23.25 | 23.93 | 22.84 | 23.42 | 5,742,903 | +0.67(+2.95%) |
Apr 27, 2020 | 21.21 | 23.00 | 21.20 | 22.75 | 3,895,358 | +1.73(+8.23%) |
Apr 24, 2020 | 20.50 | 21.17 | 20.11 | 21.02 | 4,155,500 | +0.63(+3.09%) |
Apr 23, 2020 | 20.35 | 21.07 | 20.03 | 20.39 | 4,572,967 | +0.02(+0.10%) |
Apr 22, 2020 | 21.25 | 21.42 | 20.31 | 20.37 | 3,465,761 | -0.41(-1.97%) |
Apr 21, 2020 | 21.43 | 21.59 | 20.77 | 20.78 | 3,079,756 | -0.92(-4.24%) |
Apr 20, 2020 | 21.52 | 22.32 | 21.46 | 21.70 | 3,475,648 | -0.44(-1.99%) |
Apr 17, 2020 | 22.11 | 22.43 | 21.83 | 22.14 | 3,620,000 | +0.67(+3.12%) |
Apr 16, 2020 | 21.41 | 21.61 | 20.64 | 21.47 | 3,689,056 | +0.12(+0.56%) |
Apr 15, 2020 | 21.33 | 21.57 | 20.93 | 21.35 | 3,826,181 | -0.95(-4.26%) |
Apr 14, 2020 | 22.05 | 22.79 | 22.00 | 22.30 | 3,237,210 | +0.31(+1.41%) |
Apr 13, 2020 | 22.00 | 22.30 | 20.89 | 21.99 | 4,384,657 | -0.33(-1.48%) |
Apr 09, 2020 | 22.27 | 22.75 | 21.99 | 22.32 | 4,954,600 | +0.74(+3.43%) |
Apr 08, 2020 | 20.84 | 22.06 | 20.64 | 21.58 | 5,039,511 | +0.91(+4.40%) |
Apr 07, 2020 | 20.90 | 21.75 | 20.52 | 20.67 | 6,925,048 | +1.02(+5.19%) |
Apr 06, 2020 | 19.18 | 20.13 | 19.00 | 19.65 | 4,996,369 | +1.29(+7.03%) |
Apr 03, 2020 | 18.55 | 18.92 | 17.69 | 18.36 | 4,396,100 | -0.32(-1.71%) |
Apr 02, 2020 | 19.18 | 20.05 | 18.46 | 18.68 | 5,788,675 | -0.77(-3.98%) |
Apr 01, 2020 | 18.76 | 20.01 | 18.55 | 19.45 | 7,346,285 | +0.01(+0.08%) |
Mar 31, 2020 | 20.12 | 20.46 | 19.37 | 19.44 | 4,748,987 | -0.57(-2.85%) |
Mar 30, 2020 | 18.79 | 20.17 | 18.10 | 20.01 | 4,938,105 | +0.98(+5.15%) |
Mar 27, 2020 | 19.98 | 20.49 | 18.93 | 19.03 | 4,376,800 | -1.90(-9.08%) |
Mar 26, 2020 | 21.59 | 22.08 | 20.07 | 20.93 | 6,920,746 | -0.13(-0.62%) |
Mar 25, 2020 | 20.25 | 22.20 | 18.80 | 21.06 | 8,722,087 | +1.03(+5.14%) |
Mar 24, 2020 | 19.45 | 21.10 | 18.85 | 20.03 | 7,550,314 | +1.54(+8.33%) |
Mar 23, 2020 | 19.23 | 19.23 | 17.12 | 18.49 | 6,725,740 | -0.27(-1.44%) |
Mar 20, 2020 | 21.40 | 21.96 | 18.57 | 18.76 | 6,594,900 | -2.46(-11.59%) |
Mar 19, 2020 | 19.50 | 21.77 | 19.24 | 21.22 | 6,371,604 | +1.34(+6.74%) |
Mar 18, 2020 | 20.11 | 20.81 | 17.70 | 19.88 | 7,042,387 | -1.63(-7.58%) |
Mar 17, 2020 | 21.16 | 21.60 | 19.75 | 21.51 | 6,560,979 | +0.88(+4.27%) |
Mar 16, 2020 | 19.87 | 21.24 | 19.29 | 20.63 | 6,406,448 | -2.26(-9.87%) |
Mar 13, 2020 | 23.36 | 24.04 | 20.88 | 22.89 | 6,133,400 | +0.61(+2.74%) |
Mar 12, 2020 | 22.61 | 22.77 | 20.88 | 22.28 | 6,020,327 | -1.78(-7.40%) |
Mar 11, 2020 | 24.41 | 24.79 | 23.81 | 24.06 | 7,679,537 | -1.02(-4.07%) |
Mar 10, 2020 | 24.48 | 25.09 | 23.53 | 25.08 | 6,338,639 | +1.43(+6.05%) |
Mar 09, 2020 | 23.94 | 24.78 | 23.60 | 23.65 | 8,611,852 | -1.79(-7.04%) |
Mar 06, 2020 | 24.34 | 25.56 | 24.25 | 25.44 | 6,481,700 | +0.21(+0.83%) |
Mar 05, 2020 | 25.74 | 25.97 | 24.98 | 25.23 | 6,480,303 | -1.28(-4.83%) |
Mar 04, 2020 | 26.48 | 26.52 | 25.76 | 26.51 | 6,581,020 | +0.27(+1.03%) |
Mar 03, 2020 | 26.17 | 26.93 | 25.61 | 26.24 | 9,827,073 | -0.16(-0.61%) |
Mar 02, 2020 | 25.89 | 26.43 | 24.94 | 26.40 | 8,372,937 | +0.70(+2.72%) |
Feb 28, 2020 | 24.14 | 25.89 | 24.00 | 25.70 | 12,545,601 | +1.03(+4.18%) |
Feb 27, 2020 | 25.39 | 25.39 | 23.89 | 24.67 | 17,025,062 | -1.80(-6.80%) |
Feb 26, 2020 | 27.63 | 28.33 | 26.40 | 26.47 | 6,230,384 | -0.95(-3.46%) |
Feb 25, 2020 | 28.34 | 28.50 | 27.04 | 27.42 | 8,349,828 | -0.89(-3.14%) |
Feb 24, 2020 | 28.51 | 28.66 | 27.96 | 28.31 | 7,156,656 | -0.89(-3.06%) |
Feb 21, 2020 | 29.81 | 29.89 | 29.11 | 29.20 | 4,574,600 | -0.78(-2.59%) |
Feb 20, 2020 | 29.82 | 30.09 | 29.38 | 29.98 | 5,705,087 | -0.50(-1.64%) |
Feb 19, 2020 | 30.30 | 30.77 | 30.11 | 30.48 | 3,056,274 | +0.18(+0.59%) |
Feb 18, 2020 | 30.15 | 30.58 | 30.13 | 30.30 | 2,385,212 | +0.09(+0.30%) |
Feb 14, 2020 | 30.42 | 30.48 | 30.01 | 30.21 | 3,877,200 | -0.12(-0.40%) |
Feb 13, 2020 | 30.24 | 30.51 | 30.02 | 30.33 | 2,513,829 | -0.02(-0.07%) |
Feb 12, 2020 | 30.58 | 30.60 | 29.85 | 30.35 | 3,582,650 | +0.15(+0.48%) |
Feb 11, 2020 | 30.00 | 30.43 | 29.72 | 30.20 | 4,671,183 | +0.38(+1.26%) |
Feb 10, 2020 | 29.66 | 29.86 | 29.41 | 29.83 | 4,993,857 | +0.04(+0.13%) |
Feb 07, 2020 | 29.90 | 30.07 | 29.60 | 29.79 | 2,607,700 | -0.26(-0.87%) |
Feb 06, 2020 | 30.81 | 30.88 | 29.91 | 30.05 | 3,190,751 | -0.58(-1.89%) |
Feb 05, 2020 | 30.11 | 30.84 | 30.07 | 30.63 | 3,434,564 | +0.89(+2.99%) |
Feb 04, 2020 | 29.44 | 29.80 | 29.35 | 29.74 | 4,309,735 | +0.59(+2.02%) |