Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.87 | 30.09 | 29.32 | 29.67 | 1,455,531 | -0.81(-2.66%) |
Apr 29, 2020 | 28.71 | 30.79 | 28.70 | 30.48 | 1,925,270 | +2.15(+7.58%) |
Apr 28, 2020 | 28.35 | 28.63 | 27.97 | 28.34 | 1,407,115 | +0.44(+1.58%) |
Apr 27, 2020 | 26.81 | 28.16 | 26.68 | 27.90 | 1,427,134 | +1.20(+4.49%) |
Apr 24, 2020 | 25.72 | 26.72 | 25.22 | 26.70 | 1,581,163 | +1.10(+4.31%) |
Apr 23, 2020 | 24.86 | 25.72 | 24.70 | 25.60 | 1,445,703 | +0.86(+3.49%) |
Apr 22, 2020 | 25.21 | 25.21 | 24.55 | 24.73 | 1,322,234 | +0.18(+0.74%) |
Apr 21, 2020 | 23.75 | 25.02 | 23.66 | 24.55 | 1,919,071 | +0.32(+1.32%) |
Apr 20, 2020 | 23.79 | 24.69 | 23.29 | 24.23 | 972,390 | +0.31(+1.30%) |
Apr 17, 2020 | 24.20 | 24.81 | 23.55 | 23.92 | 1,437,326 | +0.35(+1.50%) |
Apr 16, 2020 | 23.59 | 23.96 | 23.04 | 23.57 | 1,679,336 | +0.28(+1.18%) |
Apr 15, 2020 | 23.54 | 23.68 | 22.89 | 23.29 | 1,821,293 | -1.03(-4.22%) |
Apr 14, 2020 | 24.73 | 25.60 | 24.25 | 24.32 | 1,336,188 | +0.24(+1.00%) |
Apr 13, 2020 | 24.57 | 24.57 | 23.72 | 24.08 | 1,297,014 | -0.53(-2.14%) |
Apr 09, 2020 | 25.22 | 25.60 | 23.85 | 24.60 | 2,041,441 | -0.07(-0.28%) |
Apr 08, 2020 | 24.30 | 25.60 | 23.97 | 24.67 | 1,566,316 | +0.75(+3.14%) |
Apr 07, 2020 | 23.29 | 24.32 | 23.16 | 23.92 | 1,833,805 | +0.94(+4.09%) |
Apr 06, 2020 | 21.36 | 23.19 | 21.07 | 22.98 | 2,395,671 | +2.08(+9.94%) |
Apr 03, 2020 | 21.87 | 22.47 | 20.60 | 20.91 | 1,594,271 | -0.88(-4.04%) |
Apr 02, 2020 | 22.44 | 23.47 | 21.40 | 21.78 | 1,735,845 | -0.76(-3.37%) |
Apr 01, 2020 | 23.61 | 23.88 | 22.36 | 22.54 | 1,652,410 | -2.03(-8.25%) |
Mar 31, 2020 | 24.93 | 25.47 | 24.14 | 24.57 | 1,333,992 | -0.41(-1.66%) |
Mar 30, 2020 | 24.31 | 25.76 | 23.62 | 24.98 | 1,681,278 | +0.74(+3.06%) |
Mar 27, 2020 | 24.01 | 25.14 | 23.38 | 24.24 | 1,933,564 | -1.05(-4.16%) |
Mar 26, 2020 | 24.73 | 25.72 | 24.13 | 25.29 | 2,353,084 | +0.92(+3.78%) |
Mar 25, 2020 | 23.76 | 25.01 | 22.28 | 24.37 | 1,892,743 | +0.71(+2.99%) |
Mar 24, 2020 | 24.29 | 25.10 | 22.88 | 23.66 | 2,247,667 | +1.00(+4.41%) |
Mar 23, 2020 | 22.66 | 24.32 | 20.87 | 22.66 | 2,719,773 | +0.58(+2.62%) |
Mar 20, 2020 | 22.72 | 23.36 | 21.17 | 22.09 | 3,857,268 | +0.31(+1.43%) |
Mar 19, 2020 | 20.78 | 22.49 | 19.45 | 21.78 | 2,736,435 | +0.83(+3.95%) |
Mar 18, 2020 | 21.16 | 22.47 | 19.20 | 20.95 | 2,989,630 | -2.29(-9.87%) |
Mar 17, 2020 | 19.97 | 23.25 | 18.99 | 23.24 | 3,214,609 | +3.79(+19.50%) |
Mar 16, 2020 | 18.58 | 20.10 | 18.10 | 19.45 | 2,509,135 | -1.97(-9.18%) |
Mar 13, 2020 | 19.86 | 21.45 | 17.58 | 21.41 | 3,074,516 | +3.18(+17.45%) |
Mar 12, 2020 | 17.85 | 19.40 | 16.38 | 18.23 | 4,176,271 | -1.16(-6.00%) |
Mar 11, 2020 | 21.49 | 21.55 | 18.59 | 19.40 | 4,584,293 | -3.11(-13.83%) |
Mar 10, 2020 | 23.12 | 23.39 | 20.44 | 22.51 | 2,874,032 | +0.72(+3.28%) |
Mar 09, 2020 | 23.58 | 23.96 | 21.47 | 21.79 | 2,938,887 | -3.79(-14.82%) |
Mar 06, 2020 | 25.93 | 26.38 | 24.77 | 25.59 | 2,036,569 | -1.50(-5.54%) |
Mar 05, 2020 | 26.70 | 27.72 | 26.61 | 27.09 | 1,821,368 | -0.77(-2.75%) |
Mar 04, 2020 | 26.63 | 27.94 | 26.10 | 27.85 | 2,026,598 | +1.77(+6.77%) |
Mar 03, 2020 | 26.59 | 27.42 | 25.65 | 26.09 | 2,399,496 | -0.41(-1.53%) |
Mar 02, 2020 | 25.65 | 26.57 | 25.19 | 26.49 | 2,555,000 | +0.90(+3.50%) |
Feb 28, 2020 | 23.43 | 25.66 | 23.28 | 25.60 | 3,477,260 | +1.43(+5.92%) |
Feb 27, 2020 | 25.01 | 25.35 | 23.56 | 24.16 | 2,990,393 | -1.54(-6.00%) |
Feb 26, 2020 | 27.04 | 27.25 | 25.64 | 25.71 | 2,017,218 | -0.80(-3.02%) |
Feb 25, 2020 | 28.41 | 28.44 | 26.47 | 26.51 | 1,699,616 | -1.59(-5.65%) |
Feb 24, 2020 | 28.45 | 28.66 | 27.75 | 28.10 | 2,039,273 | -1.84(-6.13%) |
Feb 21, 2020 | 31.62 | 31.70 | 29.60 | 29.93 | 1,735,092 | -2.06(-6.44%) |
Feb 20, 2020 | 31.26 | 32.33 | 31.06 | 31.99 | 1,851,943 | +0.50(+1.59%) |
Feb 19, 2020 | 31.12 | 31.63 | 30.99 | 31.49 | 1,188,040 | +0.66(+2.12%) |
Feb 18, 2020 | 31.44 | 31.75 | 30.75 | 30.84 | 1,267,991 | -1.28(-3.97%) |
Feb 14, 2020 | 32.40 | 32.58 | 32.04 | 32.11 | 1,612,134 | -0.28(-0.88%) |
Feb 13, 2020 | 31.91 | 32.70 | 31.77 | 32.40 | 1,686,606 | -0.03(-0.08%) |
Feb 12, 2020 | 32.57 | 33.46 | 32.33 | 32.42 | 2,953,446 | +0.28(+0.86%) |
Feb 11, 2020 | 31.93 | 33.58 | 31.47 | 32.15 | 5,143,032 | +1.66(+5.43%) |
Feb 10, 2020 | 30.05 | 30.49 | 29.85 | 30.49 | 1,948,307 | +0.32(+1.06%) |
Feb 07, 2020 | 30.29 | 30.39 | 29.75 | 30.17 | 1,752,839 | -0.52(-1.70%) |
Feb 06, 2020 | 31.65 | 31.78 | 30.68 | 30.69 | 1,493,652 | -0.71(-2.26%) |
Feb 05, 2020 | 31.61 | 31.64 | 30.68 | 31.41 | 1,637,016 | +0.53(+1.70%) |
Feb 04, 2020 | 29.85 | 31.02 | 29.83 | 30.88 | 1,931,875 | +1.78(+6.10%) |