Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.02 | 27.25 | 25.65 | 26.61 | 4,997,957 | -1.76(-6.22%) |
Apr 29, 2020 | 28.53 | 29.01 | 28.23 | 28.37 | 5,769,059 | +0.60(+2.15%) |
Apr 28, 2020 | 26.25 | 28.08 | 26.09 | 27.77 | 11,504,110 | +2.28(+8.96%) |
Apr 27, 2020 | 24.33 | 25.62 | 24.31 | 25.49 | 5,437,454 | +1.30(+5.40%) |
Apr 24, 2020 | 24.14 | 24.36 | 23.72 | 24.18 | 5,375,407 | +0.46(+1.93%) |
Apr 23, 2020 | 23.58 | 24.07 | 23.48 | 23.72 | 4,342,185 | +0.44(+1.90%) |
Apr 22, 2020 | 23.82 | 23.94 | 23.18 | 23.28 | 4,004,681 | -0.12(-0.50%) |
Apr 21, 2020 | 23.30 | 23.81 | 23.17 | 23.40 | 3,968,906 | -0.51(-2.14%) |
Apr 20, 2020 | 24.49 | 24.52 | 23.82 | 23.91 | 4,041,708 | -0.83(-3.36%) |
Apr 17, 2020 | 24.26 | 25.11 | 24.13 | 24.74 | 8,419,888 | +1.07(+4.53%) |
Apr 16, 2020 | 24.70 | 24.97 | 23.27 | 23.67 | 5,376,805 | -1.03(-4.18%) |
Apr 15, 2020 | 25.29 | 25.47 | 24.21 | 24.70 | 5,294,327 | -1.38(-5.30%) |
Apr 14, 2020 | 27.10 | 27.10 | 25.46 | 26.09 | 5,406,480 | -0.64(-2.41%) |
Apr 13, 2020 | 26.51 | 26.94 | 25.81 | 26.73 | 4,938,044 | +0.19(+0.70%) |
Apr 09, 2020 | 26.02 | 27.11 | 25.91 | 26.54 | 5,349,918 | +0.82(+3.17%) |
Apr 08, 2020 | 24.26 | 25.93 | 24.20 | 25.73 | 5,298,961 | +1.73(+7.22%) |
Apr 07, 2020 | 25.25 | 25.60 | 23.97 | 24.00 | 5,460,763 | -0.50(-2.03%) |
Apr 06, 2020 | 23.98 | 24.70 | 23.77 | 24.49 | 7,810,407 | +1.68(+7.35%) |
Apr 03, 2020 | 23.43 | 24.07 | 22.65 | 22.82 | 4,807,704 | -0.86(-3.64%) |
Apr 02, 2020 | 23.20 | 24.39 | 23.18 | 23.68 | 4,360,956 | +0.26(+1.09%) |
Apr 01, 2020 | 23.06 | 24.16 | 22.75 | 23.42 | 5,134,087 | -0.76(-3.15%) |
Mar 31, 2020 | 24.14 | 24.56 | 23.46 | 24.18 | 5,877,772 | -0.16(-0.64%) |
Mar 30, 2020 | 23.80 | 24.51 | 23.37 | 24.34 | 4,169,573 | +0.55(+2.32%) |
Mar 27, 2020 | 23.31 | 24.53 | 22.96 | 23.79 | 4,942,486 | -0.30(-1.26%) |
Mar 26, 2020 | 22.66 | 24.45 | 22.54 | 24.09 | 5,693,105 | +1.72(+7.67%) |
Mar 25, 2020 | 21.79 | 23.70 | 20.69 | 22.37 | 7,591,932 | +0.69(+3.19%) |
Mar 24, 2020 | 21.79 | 22.26 | 20.64 | 21.68 | 6,375,101 | +1.12(+5.44%) |
Mar 23, 2020 | 22.47 | 23.09 | 20.49 | 20.56 | 8,765,472 | -2.36(-10.30%) |
Mar 20, 2020 | 23.41 | 24.22 | 22.54 | 22.92 | 6,741,754 | -0.48(-2.06%) |
Mar 19, 2020 | 23.89 | 24.10 | 22.60 | 23.41 | 4,741,989 | -0.64(-2.65%) |
Mar 18, 2020 | 23.77 | 26.01 | 23.19 | 24.04 | 5,457,149 | -1.97(-7.58%) |
Mar 17, 2020 | 23.64 | 26.05 | 22.58 | 26.02 | 7,553,964 | +2.93(+12.69%) |
Mar 16, 2020 | 22.36 | 25.91 | 21.91 | 23.09 | 7,296,414 | -2.89(-11.12%) |
Mar 13, 2020 | 23.62 | 25.99 | 22.76 | 25.98 | 7,758,984 | +3.74(+16.84%) |
Mar 12, 2020 | 23.52 | 24.01 | 22.22 | 22.23 | 6,732,470 | -2.80(-11.20%) |
Mar 11, 2020 | 25.63 | 25.80 | 24.45 | 25.04 | 6,091,901 | -1.51(-5.68%) |
Mar 10, 2020 | 26.18 | 26.61 | 25.08 | 26.54 | 5,347,575 | +1.47(+5.86%) |
Mar 09, 2020 | 25.83 | 26.40 | 24.70 | 25.08 | 5,717,936 | -2.66(-9.61%) |
Mar 06, 2020 | 27.38 | 28.00 | 27.09 | 27.74 | 5,213,592 | -0.64(-2.24%) |
Mar 05, 2020 | 28.55 | 29.04 | 28.11 | 28.38 | 3,883,173 | -1.08(-3.67%) |
Mar 04, 2020 | 29.27 | 29.53 | 28.83 | 29.46 | 4,510,061 | +0.67(+2.32%) |
Mar 03, 2020 | 29.54 | 30.38 | 28.45 | 28.79 | 4,981,307 | -0.91(-3.06%) |
Mar 02, 2020 | 28.94 | 29.72 | 28.33 | 29.70 | 5,924,874 | +0.99(+3.44%) |
Feb 28, 2020 | 27.97 | 28.94 | 27.65 | 28.71 | 6,431,771 | -0.08(-0.27%) |
Feb 27, 2020 | 29.52 | 30.22 | 28.77 | 28.79 | 5,356,607 | -1.37(-4.53%) |
Feb 26, 2020 | 30.84 | 31.22 | 30.07 | 30.16 | 4,583,581 | -0.32(-1.05%) |
Feb 25, 2020 | 32.20 | 32.45 | 30.40 | 30.47 | 4,848,007 | -1.65(-5.13%) |
Feb 24, 2020 | 32.51 | 32.62 | 31.94 | 32.12 | 3,335,359 | -1.49(-4.44%) |
Feb 21, 2020 | 33.25 | 33.75 | 32.96 | 33.61 | 3,455,131 | +0.25(+0.75%) |
Feb 20, 2020 | 32.84 | 33.44 | 32.77 | 33.36 | 2,843,830 | +0.59(+1.81%) |
Feb 19, 2020 | 33.18 | 33.43 | 32.72 | 32.77 | 3,197,682 | -0.41(-1.23%) |
Feb 18, 2020 | 33.04 | 33.19 | 32.70 | 33.18 | 1,987,866 | +0.03(+0.09%) |
Feb 14, 2020 | 33.36 | 33.62 | 32.99 | 33.15 | 2,312,857 | -0.20(-0.60%) |
Feb 13, 2020 | 33.96 | 33.96 | 33.17 | 33.35 | 2,879,925 | -0.81(-2.36%) |
Feb 12, 2020 | 34.21 | 34.52 | 34.12 | 34.15 | 2,297,904 | +0.10(+0.29%) |
Feb 11, 2020 | 33.76 | 34.49 | 33.65 | 34.05 | 2,297,754 | +0.48(+1.44%) |
Feb 10, 2020 | 33.34 | 33.67 | 33.23 | 33.57 | 2,116,733 | +0.14(+0.41%) |
Feb 07, 2020 | 33.68 | 33.77 | 33.39 | 33.43 | 2,383,216 | -0.53(-1.56%) |
Feb 06, 2020 | 34.02 | 34.13 | 33.55 | 33.96 | 3,661,178 | +0.16(+0.48%) |
Feb 05, 2020 | 32.38 | 33.94 | 32.38 | 33.80 | 5,896,676 | +1.75(+5.46%) |
Feb 04, 2020 | 32.19 | 32.33 | 31.97 | 32.05 | 4,257,076 | +0.39(+1.24%) |