Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.29 | 25.64 | 24.63 | 25.32 | 1,272,270 | -0.42(-1.65%) |
Apr 29, 2020 | 25.84 | 26.13 | 25.37 | 25.74 | 684,073 | +0.68(+2.72%) |
Apr 28, 2020 | 25.41 | 25.52 | 24.83 | 25.06 | 1,413,253 | +0.41(+1.65%) |
Apr 27, 2020 | 24.72 | 25.03 | 24.42 | 24.65 | 1,346,197 | +0.16(+0.64%) |
Apr 24, 2020 | 24.84 | 25.04 | 24.35 | 24.49 | 3,276,173 | -0.03(-0.14%) |
Apr 23, 2020 | 24.59 | 24.98 | 24.22 | 24.53 | 1,325,486 | +0.07(+0.27%) |
Apr 22, 2020 | 24.36 | 24.74 | 23.82 | 24.46 | 2,764,292 | +0.56(+2.36%) |
Apr 21, 2020 | 23.76 | 24.56 | 23.68 | 23.90 | 2,675,734 | -0.60(-2.44%) |
Apr 20, 2020 | 25.08 | 25.35 | 24.48 | 24.49 | 1,223,848 | -1.14(-4.44%) |
Apr 17, 2020 | 25.93 | 26.35 | 25.25 | 25.63 | 1,261,067 | +0.59(+2.35%) |
Apr 16, 2020 | 25.62 | 25.92 | 24.38 | 25.04 | 2,055,182 | -0.33(-1.31%) |
Apr 15, 2020 | 26.57 | 27.05 | 25.27 | 25.37 | 1,812,361 | -2.14(-7.79%) |
Apr 14, 2020 | 27.21 | 27.84 | 26.72 | 27.52 | 766,195 | +1.05(+3.95%) |
Apr 13, 2020 | 27.35 | 27.69 | 26.14 | 26.47 | 1,026,106 | -1.11(-4.03%) |
Apr 09, 2020 | 26.94 | 28.02 | 26.80 | 27.58 | 1,437,262 | +1.29(+4.89%) |
Apr 08, 2020 | 25.31 | 26.57 | 24.58 | 26.30 | 1,175,249 | +1.35(+5.43%) |
Apr 07, 2020 | 24.84 | 25.52 | 24.26 | 24.94 | 2,938,623 | +1.18(+4.96%) |
Apr 06, 2020 | 24.05 | 25.14 | 23.42 | 23.76 | 1,935,110 | +0.85(+3.70%) |
Apr 03, 2020 | 22.82 | 23.45 | 22.67 | 22.92 | 3,676,617 | -0.27(-1.15%) |
Apr 02, 2020 | 22.76 | 23.95 | 22.25 | 23.18 | 1,792,605 | +0.10(+0.43%) |
Apr 01, 2020 | 24.05 | 24.29 | 22.44 | 23.08 | 1,554,277 | -2.25(-8.88%) |
Mar 31, 2020 | 25.02 | 25.52 | 24.04 | 25.33 | 1,835,063 | +0.21(+0.83%) |
Mar 30, 2020 | 25.00 | 25.33 | 23.84 | 25.13 | 1,321,031 | +0.22(+0.90%) |
Mar 27, 2020 | 23.56 | 25.33 | 23.11 | 24.90 | 1,428,558 | +0.45(+1.85%) |
Mar 26, 2020 | 23.89 | 25.56 | 23.31 | 24.45 | 2,148,909 | +0.81(+3.45%) |
Mar 25, 2020 | 22.29 | 25.11 | 22.10 | 23.63 | 1,645,294 | +1.48(+6.68%) |
Mar 24, 2020 | 21.58 | 22.24 | 21.19 | 22.15 | 1,872,948 | +1.95(+9.65%) |
Mar 23, 2020 | 21.22 | 21.22 | 19.05 | 20.20 | 1,758,784 | -0.80(-3.80%) |
Mar 20, 2020 | 22.52 | 23.11 | 20.58 | 21.00 | 2,137,975 | -1.46(-6.48%) |
Mar 19, 2020 | 21.84 | 23.42 | 20.89 | 22.46 | 2,395,709 | +0.81(+3.72%) |
Mar 18, 2020 | 22.76 | 23.70 | 20.06 | 21.65 | 2,086,587 | -2.59(-10.69%) |
Mar 17, 2020 | 23.88 | 25.00 | 22.75 | 24.24 | 2,612,675 | +0.81(+3.44%) |
Mar 16, 2020 | 26.06 | 27.30 | 23.19 | 23.44 | 2,675,911 | -5.28(-18.39%) |
Mar 13, 2020 | 27.02 | 28.72 | 25.86 | 28.72 | 2,173,956 | +3.22(+12.61%) |
Mar 12, 2020 | 25.68 | 27.81 | 24.97 | 25.50 | 2,010,483 | -2.51(-8.96%) |
Mar 11, 2020 | 29.42 | 29.45 | 27.53 | 28.01 | 1,898,820 | -2.25(-7.45%) |
Mar 10, 2020 | 29.95 | 30.89 | 28.77 | 30.27 | 3,431,116 | +1.07(+3.66%) |
Mar 09, 2020 | 30.29 | 30.85 | 28.99 | 29.20 | 1,698,641 | -2.69(-8.44%) |
Mar 06, 2020 | 31.80 | 31.99 | 30.82 | 31.89 | 1,095,487 | -0.74(-2.27%) |
Mar 05, 2020 | 33.22 | 33.33 | 32.00 | 32.63 | 1,020,381 | -1.22(-3.60%) |
Mar 04, 2020 | 32.80 | 34.08 | 32.80 | 33.84 | 1,349,756 | +1.53(+4.74%) |
Mar 03, 2020 | 32.54 | 33.34 | 32.13 | 32.31 | 1,424,707 | +0.06(+0.18%) |
Mar 02, 2020 | 31.59 | 32.26 | 30.97 | 32.26 | 1,587,383 | +0.85(+2.70%) |
Feb 28, 2020 | 31.55 | 31.91 | 30.46 | 31.41 | 2,249,687 | -0.83(-2.58%) |
Feb 27, 2020 | 33.71 | 33.81 | 32.22 | 32.24 | 1,031,253 | -1.92(-5.63%) |
Feb 26, 2020 | 35.10 | 35.16 | 34.16 | 34.16 | 1,200,133 | -0.86(-2.44%) |
Feb 25, 2020 | 35.97 | 36.06 | 34.77 | 35.02 | 1,423,978 | -0.95(-2.63%) |
Feb 24, 2020 | 36.07 | 36.39 | 35.82 | 35.97 | 848,781 | -0.66(-1.80%) |
Feb 21, 2020 | 36.82 | 36.95 | 36.56 | 36.62 | 949,495 | -0.28(-0.76%) |
Feb 20, 2020 | 36.55 | 36.91 | 36.49 | 36.90 | 913,216 | +0.36(+0.99%) |
Feb 19, 2020 | 37.27 | 37.27 | 36.54 | 36.54 | 1,115,947 | -0.70(-1.88%) |
Feb 18, 2020 | 37.34 | 37.50 | 36.71 | 37.24 | 1,189,345 | -0.04(-0.11%) |
Feb 14, 2020 | 36.68 | 37.33 | 36.54 | 37.28 | 1,811,954 | +0.74(+2.03%) |
Feb 13, 2020 | 35.87 | 36.58 | 35.87 | 36.54 | 873,692 | +0.51(+1.42%) |
Feb 12, 2020 | 36.30 | 36.82 | 35.29 | 36.03 | 1,855,539 | -0.07(-0.20%) |
Feb 11, 2020 | 35.86 | 36.20 | 35.86 | 36.11 | 1,503,324 | +0.32(+0.90%) |
Feb 10, 2020 | 35.37 | 35.79 | 35.24 | 35.79 | 1,503,895 | +0.58(+1.64%) |
Feb 07, 2020 | 34.95 | 35.23 | 34.90 | 35.21 | 1,136,209 | +0.30(+0.85%) |
Feb 06, 2020 | 35.12 | 35.25 | 34.88 | 34.91 | 1,467,533 | -0.05(-0.14%) |
Feb 05, 2020 | 34.81 | 35.13 | 34.67 | 34.96 | 2,376,044 | +0.25(+0.73%) |
Feb 04, 2020 | 34.29 | 34.83 | 34.22 | 34.71 | 3,127,592 | +0.51(+1.49%) |