Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.24 | 27.24 | 26.41 | 26.51 | 3,849,586 | -0.96(-3.49%) |
Apr 29, 2020 | 26.49 | 27.50 | 26.34 | 27.47 | 5,675,783 | +1.56(+6.01%) |
Apr 28, 2020 | 25.37 | 25.93 | 25.20 | 25.91 | 5,240,735 | +1.08(+4.34%) |
Apr 27, 2020 | 24.41 | 24.87 | 24.31 | 24.84 | 2,094,871 | +0.64(+2.66%) |
Apr 24, 2020 | 24.32 | 24.41 | 23.99 | 24.19 | 3,603,772 | +0.06(+0.26%) |
Apr 23, 2020 | 24.64 | 24.67 | 24.07 | 24.13 | 2,838,368 | -0.33(-1.33%) |
Apr 22, 2020 | 24.64 | 24.76 | 24.30 | 24.46 | 3,726,839 | +0.22(+0.90%) |
Apr 21, 2020 | 24.46 | 24.52 | 24.10 | 24.24 | 3,022,211 | -0.76(-3.04%) |
Apr 20, 2020 | 24.85 | 25.17 | 24.71 | 25.00 | 2,081,586 | -0.55(-2.16%) |
Apr 17, 2020 | 25.63 | 25.68 | 25.18 | 25.55 | 4,251,416 | +1.07(+4.37%) |
Apr 16, 2020 | 24.53 | 24.67 | 23.83 | 24.48 | 3,095,064 | -0.17(-0.70%) |
Apr 15, 2020 | 24.99 | 25.12 | 24.60 | 24.65 | 3,340,789 | -1.38(-5.29%) |
Apr 14, 2020 | 26.11 | 26.36 | 25.59 | 26.03 | 3,133,013 | +0.44(+1.73%) |
Apr 13, 2020 | 25.72 | 25.85 | 25.25 | 25.59 | 2,712,465 | -0.01(-0.04%) |
Apr 09, 2020 | 26.11 | 26.17 | 25.31 | 25.60 | 2,877,851 | +0.32(+1.25%) |
Apr 08, 2020 | 25.23 | 25.51 | 24.70 | 25.28 | 3,512,751 | +0.42(+1.68%) |
Apr 07, 2020 | 25.72 | 25.75 | 24.81 | 24.86 | 4,871,983 | +0.34(+1.40%) |
Apr 06, 2020 | 24.12 | 24.62 | 23.95 | 24.52 | 3,751,438 | +1.33(+5.74%) |
Apr 03, 2020 | 24.09 | 24.12 | 22.85 | 23.19 | 5,420,288 | -0.91(-3.80%) |
Apr 02, 2020 | 24.09 | 25.27 | 23.94 | 24.10 | 6,253,774 | -0.06(-0.26%) |
Apr 01, 2020 | 24.50 | 24.58 | 23.76 | 24.17 | 4,052,950 | -1.51(-5.89%) |
Mar 31, 2020 | 25.36 | 26.38 | 25.21 | 25.68 | 4,118,894 | +0.61(+2.42%) |
Mar 30, 2020 | 24.98 | 25.22 | 24.48 | 25.07 | 3,550,840 | -0.22(-0.86%) |
Mar 27, 2020 | 25.92 | 26.26 | 25.25 | 25.29 | 3,645,506 | -2.20(-8.01%) |
Mar 26, 2020 | 26.27 | 27.91 | 26.27 | 27.49 | 4,199,758 | +1.30(+4.98%) |
Mar 25, 2020 | 24.90 | 26.81 | 24.45 | 26.19 | 5,279,434 | +1.99(+8.24%) |
Mar 24, 2020 | 24.03 | 24.54 | 23.85 | 24.19 | 4,635,184 | +1.44(+6.33%) |
Mar 23, 2020 | 23.98 | 24.30 | 22.67 | 22.75 | 4,895,068 | -1.74(-7.10%) |
Mar 20, 2020 | 26.38 | 26.46 | 24.46 | 24.49 | 4,149,069 | -1.41(-5.45%) |
Mar 19, 2020 | 25.60 | 26.06 | 24.59 | 25.90 | 4,579,276 | -0.14(-0.52%) |
Mar 18, 2020 | 25.90 | 27.58 | 25.45 | 26.04 | 4,244,706 | -2.39(-8.41%) |
Mar 17, 2020 | 27.03 | 28.52 | 26.67 | 28.43 | 4,410,378 | +2.06(+7.80%) |
Mar 16, 2020 | 27.26 | 28.98 | 25.82 | 26.38 | 3,775,617 | -4.75(-15.25%) |
Mar 13, 2020 | 32.11 | 32.11 | 30.42 | 31.12 | 3,150,554 | +1.11(+3.71%) |
Mar 12, 2020 | 29.16 | 30.81 | 28.14 | 30.01 | 5,156,446 | -2.44(-7.51%) |
Mar 11, 2020 | 33.33 | 33.36 | 31.97 | 32.44 | 6,170,444 | -1.72(-5.04%) |
Mar 10, 2020 | 33.78 | 34.42 | 33.02 | 34.16 | 4,221,034 | +1.42(+4.34%) |
Mar 09, 2020 | 32.04 | 33.73 | 31.65 | 32.74 | 4,779,170 | -4.01(-10.92%) |
Mar 06, 2020 | 36.72 | 37.12 | 36.36 | 36.76 | 4,831,491 | -1.40(-3.68%) |
Mar 05, 2020 | 38.79 | 39.17 | 37.84 | 38.16 | 5,156,313 | -1.59(-4.01%) |
Mar 04, 2020 | 39.60 | 39.80 | 39.17 | 39.75 | 2,981,285 | +0.78(+2.00%) |
Mar 03, 2020 | 38.80 | 40.06 | 38.56 | 38.97 | 6,011,527 | +0.03(+0.07%) |
Mar 02, 2020 | 37.59 | 38.97 | 37.41 | 38.95 | 4,184,481 | +1.25(+3.32%) |
Feb 28, 2020 | 36.56 | 37.81 | 35.43 | 37.70 | 6,661,917 | -0.46(-1.21%) |
Feb 27, 2020 | 38.67 | 38.91 | 38.03 | 38.16 | 5,154,408 | -1.57(-3.94%) |
Feb 26, 2020 | 40.03 | 40.43 | 39.66 | 39.73 | 2,999,242 | -0.40(-0.99%) |
Feb 25, 2020 | 41.11 | 41.18 | 39.93 | 40.12 | 4,360,704 | -0.66(-1.62%) |
Feb 24, 2020 | 40.46 | 41.01 | 39.77 | 40.79 | 5,711,500 | -1.43(-3.39%) |
Feb 21, 2020 | 41.74 | 42.53 | 41.65 | 42.22 | 2,642,464 | -0.17(-0.41%) |
Feb 20, 2020 | 42.63 | 42.76 | 42.11 | 42.39 | 2,213,324 | -0.69(-1.60%) |
Feb 19, 2020 | 43.26 | 43.26 | 42.81 | 43.08 | 1,902,560 | +0.07(+0.17%) |
Feb 18, 2020 | 43.05 | 43.28 | 42.91 | 43.00 | 1,671,153 | -0.21(-0.48%) |
Feb 14, 2020 | 43.09 | 43.29 | 43.01 | 43.21 | 1,955,627 | +0.14(+0.34%) |
Feb 13, 2020 | 42.94 | 43.19 | 42.71 | 43.07 | 2,274,991 | -0.28(-0.65%) |
Feb 12, 2020 | 42.91 | 43.53 | 42.91 | 43.35 | 3,443,366 | +0.61(+1.42%) |
Feb 11, 2020 | 42.22 | 42.98 | 42.12 | 42.74 | 5,051,955 | +0.91(+2.16%) |
Feb 10, 2020 | 41.75 | 41.92 | 41.51 | 41.84 | 3,909,231 | -0.04(-0.09%) |
Feb 07, 2020 | 41.96 | 42.01 | 41.47 | 41.87 | 3,577,716 | -0.26(-0.62%) |
Feb 06, 2020 | 42.83 | 42.92 | 42.13 | 42.14 | 5,346,494 | -0.57(-1.34%) |
Feb 05, 2020 | 43.41 | 43.54 | 42.59 | 42.71 | 4,667,978 | -0.08(-0.19%) |
Feb 04, 2020 | 43.05 | 43.05 | 42.54 | 42.79 | 4,623,856 | +0.44(+1.05%) |