Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.43 | 20.67 | 20.43 | 20.50 | 5,726,426 | -0.05(-0.23%) |
Apr 29, 2020 | 20.79 | 20.90 | 20.42 | 20.55 | 5,158,726 | -0.73(-3.42%) |
Apr 28, 2020 | 20.72 | 21.29 | 20.70 | 21.27 | 5,778,786 | +0.39(+1.85%) |
Apr 27, 2020 | 20.82 | 20.97 | 20.77 | 20.89 | 3,475,580 | -0.14(-0.67%) |
Apr 24, 2020 | 21.34 | 21.49 | 21.00 | 21.03 | 3,696,031 | -0.36(-1.68%) |
Apr 23, 2020 | 21.27 | 21.43 | 20.99 | 21.39 | 5,644,522 | +0.06(+0.27%) |
Apr 22, 2020 | 21.52 | 21.62 | 21.20 | 21.33 | 3,655,914 | -0.66(-3.00%) |
Apr 21, 2020 | 21.43 | 22.11 | 21.37 | 21.99 | 7,466,646 | +0.77(+3.65%) |
Apr 20, 2020 | 21.17 | 21.22 | 20.90 | 21.22 | 3,374,269 | +0.24(+1.12%) |
Apr 17, 2020 | 20.88 | 21.28 | 20.84 | 20.98 | 6,675,761 | -0.16(-0.76%) |
Apr 16, 2020 | 21.31 | 21.52 | 21.05 | 21.14 | 4,872,283 | -0.40(-1.84%) |
Apr 15, 2020 | 21.65 | 21.78 | 21.38 | 21.54 | 3,421,230 | +0.24(+1.11%) |
Apr 14, 2020 | 21.83 | 21.91 | 21.26 | 21.30 | 6,913,668 | -0.98(-4.40%) |
Apr 13, 2020 | 22.62 | 22.76 | 22.23 | 22.28 | 5,597,046 | -0.26(-1.17%) |
Apr 09, 2020 | 22.36 | 22.74 | 22.27 | 22.55 | 9,079,781 | -0.04(-0.17%) |
Apr 08, 2020 | 22.84 | 23.06 | 22.50 | 22.59 | 5,902,349 | -0.50(-2.17%) |
Apr 07, 2020 | 22.37 | 23.10 | 22.32 | 23.09 | 8,511,050 | +0.03(+0.12%) |
Apr 06, 2020 | 23.87 | 24.03 | 22.91 | 23.06 | 7,169,095 | -1.77(-7.11%) |
Apr 03, 2020 | 24.57 | 25.10 | 24.34 | 24.82 | 3,596,547 | +0.34(+1.39%) |
Apr 02, 2020 | 25.11 | 25.17 | 24.46 | 24.48 | 6,887,772 | -0.49(-1.97%) |
Apr 01, 2020 | 24.69 | 25.17 | 24.32 | 24.98 | 8,195,942 | +0.99(+4.13%) |
Mar 31, 2020 | 23.82 | 24.13 | 23.38 | 23.98 | 7,288,739 | +0.21(+0.87%) |
Mar 30, 2020 | 24.46 | 24.52 | 23.71 | 23.78 | 7,819,657 | -0.93(-3.74%) |
Mar 27, 2020 | 24.48 | 24.76 | 24.04 | 24.70 | 7,943,829 | +0.83(+3.48%) |
Mar 26, 2020 | 24.99 | 25.00 | 23.77 | 23.87 | 10,911,607 | -1.35(-5.35%) |
Mar 25, 2020 | 24.90 | 25.51 | 24.22 | 25.22 | 11,160,021 | +0.20(+0.81%) |
Mar 24, 2020 | 25.52 | 25.92 | 24.99 | 25.02 | 10,700,401 | -2.08(-7.68%) |
Mar 23, 2020 | 27.07 | 27.99 | 26.52 | 27.10 | 12,931,703 | -0.05(-0.17%) |
Mar 20, 2020 | 25.49 | 27.21 | 25.36 | 27.15 | 12,514,905 | +1.06(+4.08%) |
Mar 19, 2020 | 26.41 | 27.03 | 25.22 | 26.08 | 10,824,512 | -0.23(-0.86%) |
Mar 18, 2020 | 27.06 | 27.68 | 25.95 | 26.31 | 12,767,619 | +0.72(+2.80%) |
Mar 17, 2020 | 26.66 | 27.52 | 25.19 | 25.59 | 20,310,624 | -1.65(-6.05%) |
Mar 16, 2020 | 27.14 | 27.55 | 25.62 | 27.24 | 21,173,894 | +2.79(+11.41%) |
Mar 13, 2020 | 25.45 | 26.85 | 24.37 | 24.45 | 22,649,000 | -2.53(-9.39%) |
Mar 12, 2020 | 26.47 | 27.03 | 25.30 | 26.99 | 23,931,138 | +2.26(+9.15%) |
Mar 11, 2020 | 24.25 | 25.01 | 24.08 | 24.73 | 10,446,303 | +1.04(+4.38%) |
Mar 10, 2020 | 24.08 | 25.04 | 23.67 | 23.69 | 9,649,454 | -1.34(-5.35%) |
Mar 09, 2020 | 25.44 | 26.25 | 24.20 | 25.03 | 11,262,315 | +1.61(+6.88%) |
Mar 06, 2020 | 23.82 | 23.97 | 23.30 | 23.42 | 22,359,066 | +0.40(+1.72%) |
Mar 05, 2020 | 22.92 | 23.19 | 22.54 | 23.02 | 8,488,378 | +0.66(+2.95%) |
Mar 04, 2020 | 22.88 | 23.10 | 22.33 | 22.36 | 11,428,142 | -0.95(-4.08%) |
Mar 03, 2020 | 22.50 | 23.50 | 22.26 | 23.31 | 25,126,036 | +0.73(+3.21%) |
Mar 02, 2020 | 23.44 | 23.78 | 22.58 | 22.59 | 15,090,499 | -1.15(-4.84%) |
Feb 28, 2020 | 24.62 | 24.69 | 23.64 | 23.74 | 43,213,704 | -0.08(-0.32%) |
Feb 27, 2020 | 23.27 | 23.83 | 22.91 | 23.81 | 18,468,722 | +1.14(+5.03%) |
Feb 26, 2020 | 22.65 | 22.84 | 22.29 | 22.67 | 12,398,154 | -0.10(-0.45%) |
Feb 25, 2020 | 21.99 | 22.85 | 21.94 | 22.77 | 13,958,407 | +0.60(+2.72%) |
Feb 24, 2020 | 22.15 | 22.29 | 21.93 | 22.17 | 8,410,126 | +0.80(+3.75%) |
Feb 21, 2020 | 21.07 | 21.45 | 21.03 | 21.37 | 4,594,685 | +0.41(+1.93%) |
Feb 20, 2020 | 20.82 | 21.20 | 20.78 | 20.97 | 3,609,772 | +0.21(+1.00%) |
Feb 19, 2020 | 20.82 | 20.85 | 20.71 | 20.76 | 1,281,799 | -0.20(-0.94%) |
Feb 18, 2020 | 21.07 | 21.09 | 20.92 | 20.96 | 1,688,551 | -0.02(-0.09%) |
Feb 14, 2020 | 21.00 | 21.06 | 20.96 | 20.98 | 1,959,068 | -0.05(-0.22%) |
Feb 13, 2020 | 21.15 | 21.16 | 20.95 | 21.02 | 2,679,902 | +0.03(+0.13%) |
Feb 12, 2020 | 21.09 | 21.13 | 20.98 | 20.99 | 2,101,023 | -0.22(-1.02%) |
Feb 11, 2020 | 21.08 | 21.26 | 21.01 | 21.21 | 2,861,563 | +0.00(+0.00%) |
Feb 10, 2020 | 21.53 | 21.53 | 21.20 | 21.21 | 2,659,234 | -0.25(-1.19%) |
Feb 07, 2020 | 21.47 | 21.52 | 21.34 | 21.47 | 2,333,690 | +0.11(+0.53%) |
Feb 06, 2020 | 21.48 | 21.57 | 21.35 | 21.35 | 1,981,066 | -0.19(-0.87%) |
Feb 05, 2020 | 21.35 | 21.67 | 21.35 | 21.54 | 2,879,738 | -0.06(-0.26%) |
Feb 04, 2020 | 21.81 | 21.90 | 21.58 | 21.60 | 3,290,736 | -0.53(-2.38%) |