Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.46 | 22.49 | 21.85 | 21.96 | 3,379,074 | -0.72(-3.16%) |
Apr 29, 2020 | 23.83 | 23.83 | 22.61 | 22.68 | 3,680,961 | -0.62(-2.67%) |
Apr 28, 2020 | 23.27 | 23.47 | 23.08 | 23.30 | 3,473,776 | +0.52(+2.29%) |
Apr 27, 2020 | 22.72 | 22.93 | 22.52 | 22.78 | 2,478,848 | +0.19(+0.85%) |
Apr 24, 2020 | 22.11 | 22.66 | 21.97 | 22.59 | 4,601,116 | +0.16(+0.70%) |
Apr 23, 2020 | 22.49 | 22.69 | 22.10 | 22.43 | 3,850,487 | -0.14(-0.62%) |
Apr 22, 2020 | 22.43 | 22.71 | 22.05 | 22.57 | 3,361,874 | +0.55(+2.48%) |
Apr 21, 2020 | 21.66 | 22.30 | 21.66 | 22.03 | 3,037,719 | -0.09(-0.39%) |
Apr 20, 2020 | 22.69 | 22.88 | 21.95 | 22.11 | 3,046,971 | -0.78(-3.41%) |
Apr 17, 2020 | 23.04 | 23.32 | 22.47 | 22.89 | 2,806,230 | +0.39(+1.74%) |
Apr 16, 2020 | 22.27 | 22.74 | 21.90 | 22.50 | 5,034,887 | +0.42(+1.89%) |
Apr 15, 2020 | 22.62 | 22.62 | 21.99 | 22.09 | 2,634,883 | -1.02(-4.40%) |
Apr 14, 2020 | 22.80 | 23.15 | 22.57 | 23.10 | 2,427,550 | +0.79(+3.54%) |
Apr 13, 2020 | 22.71 | 22.95 | 22.16 | 22.31 | 1,760,315 | -0.76(-3.27%) |
Apr 09, 2020 | 22.36 | 23.48 | 22.36 | 23.07 | 3,208,602 | +0.96(+4.36%) |
Apr 08, 2020 | 21.04 | 22.25 | 20.78 | 22.10 | 2,212,634 | +1.18(+5.64%) |
Apr 07, 2020 | 21.79 | 21.94 | 20.76 | 20.92 | 3,651,133 | -0.38(-1.79%) |
Apr 06, 2020 | 20.27 | 21.60 | 20.16 | 21.31 | 3,335,361 | +1.79(+9.16%) |
Apr 03, 2020 | 20.13 | 20.28 | 19.39 | 19.52 | 4,799,076 | -0.87(-4.26%) |
Apr 02, 2020 | 19.73 | 20.78 | 19.72 | 20.39 | 4,873,434 | +0.37(+1.86%) |
Apr 01, 2020 | 20.82 | 21.30 | 19.51 | 20.01 | 3,987,589 | -1.66(-7.65%) |
Mar 31, 2020 | 22.26 | 22.47 | 21.55 | 21.67 | 4,444,319 | -0.96(-4.26%) |
Mar 30, 2020 | 21.82 | 22.78 | 21.45 | 22.63 | 3,890,695 | +1.15(+5.33%) |
Mar 27, 2020 | 20.65 | 22.20 | 20.53 | 21.49 | 5,709,597 | +0.18(+0.86%) |
Mar 26, 2020 | 19.73 | 21.53 | 19.73 | 21.31 | 4,538,398 | +1.49(+7.53%) |
Mar 25, 2020 | 18.93 | 20.39 | 17.58 | 19.81 | 5,629,424 | +0.77(+4.06%) |
Mar 24, 2020 | 18.62 | 19.21 | 17.70 | 19.04 | 5,704,681 | +0.94(+5.18%) |
Mar 23, 2020 | 18.07 | 18.74 | 17.57 | 18.10 | 6,449,977 | -0.12(-0.67%) |
Mar 20, 2020 | 20.39 | 21.01 | 18.04 | 18.22 | 4,595,355 | -2.05(-10.10%) |
Mar 19, 2020 | 20.46 | 20.86 | 18.43 | 20.27 | 4,820,265 | -0.21(-1.02%) |
Mar 18, 2020 | 20.23 | 20.77 | 19.23 | 20.48 | 6,662,852 | -0.84(-3.95%) |
Mar 17, 2020 | 18.68 | 21.59 | 17.73 | 21.32 | 7,892,381 | +3.15(+17.34%) |
Mar 16, 2020 | 18.02 | 20.60 | 16.98 | 18.17 | 6,033,153 | -3.68(-16.84%) |
Mar 13, 2020 | 21.84 | 21.86 | 20.33 | 21.85 | 3,887,172 | +1.01(+4.83%) |
Mar 12, 2020 | 22.10 | 22.58 | 20.78 | 20.85 | 6,682,259 | -2.67(-11.37%) |
Mar 11, 2020 | 24.20 | 24.34 | 23.22 | 23.52 | 4,675,153 | -1.23(-4.98%) |
Mar 10, 2020 | 24.22 | 24.84 | 23.52 | 24.75 | 8,268,779 | +0.72(+3.00%) |
Mar 09, 2020 | 24.32 | 24.73 | 23.30 | 24.03 | 8,572,928 | -1.54(-6.01%) |
Mar 06, 2020 | 25.04 | 25.71 | 24.75 | 25.57 | 7,839,908 | -0.15(-0.57%) |
Mar 05, 2020 | 25.50 | 26.12 | 25.33 | 25.71 | 5,431,120 | -0.20(-0.77%) |
Mar 04, 2020 | 24.95 | 25.93 | 24.92 | 25.91 | 4,138,452 | +1.28(+5.21%) |
Mar 03, 2020 | 24.80 | 25.25 | 24.42 | 24.63 | 5,557,460 | -0.16(-0.63%) |
Mar 02, 2020 | 23.45 | 24.79 | 23.34 | 24.79 | 8,290,068 | +1.34(+5.70%) |
Feb 28, 2020 | 23.48 | 23.92 | 22.75 | 23.45 | 14,665,821 | -0.24(-1.03%) |
Feb 27, 2020 | 24.24 | 24.93 | 23.69 | 23.69 | 7,749,677 | -0.39(-1.62%) |
Feb 26, 2020 | 24.00 | 25.35 | 23.01 | 24.08 | 12,188,626 | -0.55(-2.22%) |
Feb 25, 2020 | 25.39 | 25.42 | 24.63 | 24.63 | 4,664,664 | -0.75(-2.97%) |
Feb 24, 2020 | 25.81 | 25.88 | 25.26 | 25.38 | 3,715,685 | -0.55(-2.11%) |
Feb 21, 2020 | 26.05 | 26.23 | 25.86 | 25.93 | 4,303,947 | -0.15(-0.57%) |
Feb 20, 2020 | 26.02 | 26.12 | 25.92 | 26.08 | 2,302,997 | +0.03(+0.10%) |
Feb 19, 2020 | 26.16 | 26.24 | 26.04 | 26.05 | 1,741,927 | -0.16(-0.63%) |
Feb 18, 2020 | 26.34 | 26.43 | 26.14 | 26.22 | 3,158,336 | +0.00(+0.00%) |
Feb 14, 2020 | 26.26 | 26.29 | 26.09 | 26.22 | 4,408,688 | +0.02(+0.07%) |
Feb 13, 2020 | 25.89 | 26.20 | 25.84 | 26.20 | 2,103,252 | +0.31(+1.21%) |
Feb 12, 2020 | 25.79 | 25.91 | 25.67 | 25.89 | 2,617,807 | -0.09(-0.33%) |
Feb 11, 2020 | 25.97 | 26.17 | 25.90 | 25.97 | 2,610,453 | +0.06(+0.23%) |
Feb 10, 2020 | 25.78 | 25.91 | 25.59 | 25.91 | 2,550,794 | +0.23(+0.91%) |
Feb 07, 2020 | 25.81 | 25.95 | 25.65 | 25.68 | 3,251,797 | -0.04(-0.17%) |
Feb 06, 2020 | 25.68 | 25.86 | 25.59 | 25.72 | 3,110,724 | +0.07(+0.27%) |
Feb 05, 2020 | 25.34 | 25.70 | 25.31 | 25.65 | 3,574,667 | +0.25(+0.98%) |
Feb 04, 2020 | 25.66 | 25.78 | 25.34 | 25.40 | 4,601,068 | -0.27(-1.04%) |