Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.75 | 29.77 | 28.63 | 28.85 | 2,434,533 | -1.76(-5.74%) |
Apr 29, 2020 | 30.02 | 30.98 | 30.02 | 30.60 | 2,687,132 | +1.12(+3.80%) |
Apr 28, 2020 | 28.53 | 29.74 | 28.34 | 29.48 | 3,435,204 | +2.16(+7.90%) |
Apr 27, 2020 | 26.04 | 27.48 | 26.00 | 27.32 | 2,472,969 | +1.44(+5.57%) |
Apr 24, 2020 | 26.24 | 26.34 | 25.49 | 25.88 | 2,152,591 | +0.00(+0.00%) |
Apr 23, 2020 | 25.84 | 26.38 | 25.59 | 25.88 | 2,546,714 | +0.37(+1.44%) |
Apr 22, 2020 | 25.77 | 26.32 | 25.06 | 25.51 | 4,330,762 | -0.54(-2.06%) |
Apr 21, 2020 | 25.80 | 26.62 | 25.71 | 26.05 | 1,549,730 | -0.53(-1.99%) |
Apr 20, 2020 | 26.88 | 27.37 | 26.29 | 26.58 | 1,871,330 | -0.92(-3.36%) |
Apr 17, 2020 | 26.66 | 27.72 | 26.66 | 27.50 | 2,406,907 | +1.68(+6.49%) |
Apr 16, 2020 | 27.24 | 27.34 | 25.39 | 25.83 | 2,686,037 | -1.34(-4.92%) |
Apr 15, 2020 | 27.55 | 27.58 | 26.50 | 27.16 | 2,147,849 | -1.43(-5.01%) |
Apr 14, 2020 | 29.55 | 29.80 | 28.08 | 28.60 | 2,934,945 | -0.47(-1.63%) |
Apr 13, 2020 | 28.68 | 29.14 | 27.56 | 29.07 | 3,029,134 | +0.25(+0.87%) |
Apr 09, 2020 | 27.98 | 29.45 | 27.92 | 28.82 | 3,994,290 | +1.32(+4.79%) |
Apr 08, 2020 | 26.25 | 27.74 | 26.00 | 27.50 | 2,920,427 | +1.57(+6.05%) |
Apr 07, 2020 | 27.16 | 27.56 | 25.88 | 25.93 | 4,297,916 | -0.03(-0.10%) |
Apr 06, 2020 | 24.31 | 26.22 | 24.17 | 25.96 | 3,845,355 | +2.95(+12.81%) |
Apr 03, 2020 | 23.67 | 24.77 | 22.82 | 23.01 | 3,058,822 | -0.99(-4.14%) |
Apr 02, 2020 | 23.62 | 24.80 | 23.45 | 24.01 | 4,220,491 | +0.07(+0.30%) |
Apr 01, 2020 | 24.17 | 25.20 | 23.76 | 23.94 | 3,178,902 | -1.39(-5.48%) |
Mar 31, 2020 | 25.75 | 26.28 | 25.09 | 25.32 | 3,734,430 | -0.66(-2.55%) |
Mar 30, 2020 | 25.09 | 26.10 | 24.89 | 25.99 | 2,224,322 | +0.99(+3.98%) |
Mar 27, 2020 | 24.45 | 25.78 | 24.08 | 24.99 | 2,924,355 | -0.45(-1.76%) |
Mar 26, 2020 | 23.70 | 25.71 | 23.59 | 25.44 | 3,575,213 | +1.83(+7.74%) |
Mar 25, 2020 | 23.69 | 25.31 | 22.59 | 23.61 | 4,444,886 | +0.10(+0.42%) |
Mar 24, 2020 | 24.11 | 24.88 | 22.48 | 23.51 | 3,792,713 | +1.28(+5.76%) |
Mar 23, 2020 | 22.40 | 24.03 | 21.96 | 22.23 | 5,821,446 | -0.64(-2.78%) |
Mar 20, 2020 | 23.54 | 23.59 | 21.91 | 22.87 | 5,315,305 | +0.32(+1.43%) |
Mar 19, 2020 | 20.82 | 23.43 | 20.11 | 22.55 | 4,260,157 | +1.53(+7.29%) |
Mar 18, 2020 | 21.27 | 23.61 | 20.17 | 21.01 | 4,414,599 | -2.37(-10.15%) |
Mar 17, 2020 | 20.62 | 23.51 | 20.16 | 23.39 | 5,988,082 | +3.22(+15.95%) |
Mar 16, 2020 | 19.53 | 21.95 | 19.27 | 20.17 | 4,901,986 | -3.01(-12.99%) |
Mar 13, 2020 | 21.50 | 23.21 | 20.26 | 23.18 | 5,612,695 | +3.40(+17.17%) |
Mar 12, 2020 | 21.87 | 21.87 | 19.59 | 19.79 | 6,486,824 | -3.72(-15.82%) |
Mar 11, 2020 | 24.81 | 25.01 | 23.03 | 23.51 | 4,569,089 | -2.45(-9.43%) |
Mar 10, 2020 | 25.44 | 26.01 | 23.76 | 25.95 | 4,122,254 | +2.11(+8.83%) |
Mar 09, 2020 | 24.77 | 24.90 | 23.59 | 23.85 | 5,602,380 | -3.11(-11.54%) |
Mar 06, 2020 | 27.05 | 27.66 | 26.28 | 26.96 | 3,971,525 | -1.06(-3.77%) |
Mar 05, 2020 | 29.12 | 29.26 | 27.82 | 28.01 | 3,753,888 | -2.09(-6.94%) |
Mar 04, 2020 | 30.03 | 30.11 | 29.12 | 30.10 | 3,218,267 | +0.91(+3.10%) |
Mar 03, 2020 | 30.38 | 31.23 | 28.82 | 29.20 | 4,103,396 | -1.44(-4.71%) |
Mar 02, 2020 | 29.99 | 30.67 | 28.81 | 30.64 | 4,425,862 | +0.84(+2.83%) |
Feb 28, 2020 | 28.41 | 29.95 | 28.08 | 29.80 | 5,992,886 | +0.47(+1.62%) |
Feb 27, 2020 | 30.27 | 31.07 | 29.28 | 29.32 | 6,219,320 | -1.92(-6.14%) |
Feb 26, 2020 | 31.67 | 32.16 | 31.23 | 31.24 | 4,304,624 | -0.08(-0.26%) |
Feb 25, 2020 | 33.70 | 33.84 | 31.17 | 31.32 | 3,307,252 | -2.35(-6.97%) |
Feb 24, 2020 | 35.02 | 35.16 | 33.59 | 33.67 | 3,343,447 | -2.94(-8.03%) |
Feb 21, 2020 | 36.29 | 36.67 | 35.74 | 36.61 | 2,383,919 | +0.27(+0.74%) |
Feb 20, 2020 | 36.05 | 36.85 | 35.94 | 36.34 | 2,219,073 | +0.07(+0.20%) |
Feb 19, 2020 | 36.81 | 36.99 | 36.20 | 36.27 | 1,407,318 | -0.40(-1.10%) |
Feb 18, 2020 | 36.03 | 36.69 | 35.85 | 36.67 | 3,393,838 | +0.35(+0.96%) |
Feb 14, 2020 | 36.53 | 36.80 | 36.28 | 36.32 | 1,415,421 | -0.20(-0.54%) |
Feb 13, 2020 | 36.99 | 37.03 | 36.28 | 36.52 | 2,271,342 | -0.65(-1.75%) |
Feb 12, 2020 | 37.47 | 37.90 | 36.95 | 37.17 | 2,372,720 | -0.04(-0.10%) |
Feb 11, 2020 | 36.46 | 37.32 | 36.41 | 37.20 | 1,850,509 | +0.91(+2.52%) |
Feb 10, 2020 | 36.27 | 36.61 | 36.07 | 36.29 | 1,244,210 | -0.24(-0.66%) |
Feb 07, 2020 | 36.61 | 36.83 | 36.43 | 36.53 | 3,022,139 | -0.40(-1.08%) |
Feb 06, 2020 | 37.08 | 37.10 | 36.55 | 36.93 | 3,243,039 | -0.06(-0.17%) |
Feb 05, 2020 | 35.57 | 37.07 | 35.54 | 36.99 | 3,506,323 | +1.81(+5.14%) |
Feb 04, 2020 | 35.62 | 35.68 | 34.96 | 35.18 | 2,563,333 | +0.20(+0.58%) |