Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.43 | 26.45 | 25.41 | 25.59 | 1,209,373 | -1.34(-4.96%) |
Apr 29, 2020 | 26.18 | 27.05 | 25.63 | 26.93 | 1,609,471 | +1.78(+7.08%) |
Apr 28, 2020 | 25.43 | 25.98 | 24.66 | 25.15 | 1,574,877 | +0.53(+2.14%) |
Apr 27, 2020 | 23.59 | 24.84 | 23.20 | 24.62 | 1,479,153 | +1.43(+6.15%) |
Apr 24, 2020 | 23.38 | 23.62 | 22.97 | 23.19 | 2,329,385 | +0.09(+0.39%) |
Apr 23, 2020 | 22.68 | 23.73 | 22.59 | 23.10 | 1,116,047 | +0.70(+3.12%) |
Apr 22, 2020 | 22.38 | 22.65 | 21.78 | 22.40 | 876,950 | +0.66(+3.05%) |
Apr 21, 2020 | 21.80 | 22.08 | 21.43 | 21.74 | 1,185,373 | -0.81(-3.59%) |
Apr 20, 2020 | 21.80 | 22.73 | 20.99 | 22.55 | 1,356,386 | +0.02(+0.08%) |
Apr 17, 2020 | 21.79 | 23.06 | 21.60 | 22.53 | 1,299,423 | +1.54(+7.36%) |
Apr 16, 2020 | 21.58 | 21.58 | 20.18 | 20.99 | 1,982,697 | -0.69(-3.19%) |
Apr 15, 2020 | 22.38 | 22.70 | 20.94 | 21.68 | 1,414,523 | -1.61(-6.91%) |
Apr 14, 2020 | 24.12 | 24.23 | 23.10 | 23.28 | 1,341,862 | -0.45(-1.88%) |
Apr 13, 2020 | 24.57 | 24.57 | 23.21 | 23.73 | 1,300,698 | -0.97(-3.94%) |
Apr 09, 2020 | 26.61 | 27.04 | 24.31 | 24.70 | 3,312,455 | -1.41(-5.39%) |
Apr 08, 2020 | 24.43 | 26.27 | 24.30 | 26.11 | 1,722,809 | +1.87(+7.72%) |
Apr 07, 2020 | 24.67 | 25.70 | 24.05 | 24.24 | 2,322,606 | +0.45(+1.91%) |
Apr 06, 2020 | 22.45 | 23.97 | 22.45 | 23.78 | 1,740,212 | +2.20(+10.19%) |
Apr 03, 2020 | 21.99 | 22.69 | 21.25 | 21.59 | 2,363,288 | -0.31(-1.41%) |
Apr 02, 2020 | 21.09 | 22.90 | 20.99 | 21.89 | 3,148,657 | +0.87(+4.15%) |
Apr 01, 2020 | 20.54 | 21.08 | 19.99 | 21.02 | 2,453,838 | -0.68(-3.14%) |
Mar 31, 2020 | 20.46 | 22.24 | 20.46 | 21.70 | 3,092,900 | +1.27(+6.23%) |
Mar 30, 2020 | 19.62 | 20.60 | 18.95 | 20.43 | 1,308,537 | +0.73(+3.69%) |
Mar 27, 2020 | 20.73 | 21.17 | 19.55 | 19.70 | 1,834,492 | -2.04(-9.40%) |
Mar 26, 2020 | 20.69 | 21.89 | 20.55 | 21.75 | 2,112,229 | +1.04(+5.00%) |
Mar 25, 2020 | 19.19 | 21.78 | 18.57 | 20.71 | 2,775,427 | +1.49(+7.78%) |
Mar 24, 2020 | 18.51 | 19.42 | 18.18 | 19.22 | 4,022,878 | +1.89(+10.91%) |
Mar 23, 2020 | 18.19 | 18.41 | 17.09 | 17.33 | 2,688,596 | -1.07(-5.82%) |
Mar 20, 2020 | 18.86 | 19.99 | 18.35 | 18.40 | 3,016,721 | -0.14(-0.78%) |
Mar 19, 2020 | 18.03 | 19.04 | 17.65 | 18.54 | 2,420,648 | +0.25(+1.38%) |
Mar 18, 2020 | 18.87 | 19.23 | 17.58 | 18.29 | 1,655,318 | -1.95(-9.61%) |
Mar 17, 2020 | 20.55 | 21.42 | 19.31 | 20.24 | 2,490,756 | -0.03(-0.13%) |
Mar 16, 2020 | 18.53 | 21.96 | 18.53 | 20.26 | 2,184,527 | -2.90(-12.52%) |
Mar 13, 2020 | 25.07 | 25.41 | 22.24 | 23.16 | 2,625,640 | +0.14(+0.63%) |
Mar 12, 2020 | 21.51 | 24.11 | 20.43 | 23.02 | 3,191,031 | -2.58(-10.10%) |
Mar 11, 2020 | 27.17 | 27.19 | 25.53 | 25.60 | 3,245,851 | -2.38(-8.50%) |
Mar 10, 2020 | 28.32 | 28.84 | 25.76 | 27.98 | 2,672,297 | +0.93(+3.43%) |
Mar 09, 2020 | 29.88 | 29.91 | 27.02 | 27.05 | 2,617,910 | -6.03(-18.24%) |
Mar 06, 2020 | 33.25 | 34.03 | 32.20 | 33.09 | 1,586,532 | -1.60(-4.62%) |
Mar 05, 2020 | 35.65 | 36.06 | 34.36 | 34.69 | 1,630,548 | -2.62(-7.02%) |
Mar 04, 2020 | 36.87 | 37.37 | 36.12 | 37.31 | 952,394 | +1.14(+3.16%) |
Mar 03, 2020 | 37.37 | 38.31 | 36.11 | 36.17 | 1,202,935 | -1.34(-3.58%) |
Mar 02, 2020 | 36.56 | 37.51 | 35.40 | 37.51 | 1,440,325 | +1.31(+3.63%) |
Feb 28, 2020 | 35.01 | 36.20 | 34.89 | 36.19 | 2,153,056 | -0.20(-0.54%) |
Feb 27, 2020 | 36.13 | 37.88 | 35.75 | 36.39 | 1,998,829 | -1.04(-2.79%) |
Feb 26, 2020 | 38.07 | 38.52 | 37.29 | 37.44 | 1,457,511 | -0.15(-0.41%) |
Feb 25, 2020 | 39.61 | 39.71 | 37.09 | 37.59 | 1,319,940 | -1.65(-4.20%) |
Feb 24, 2020 | 39.42 | 39.87 | 39.15 | 39.24 | 2,081,532 | -2.18(-5.26%) |
Feb 21, 2020 | 41.26 | 41.54 | 40.72 | 41.42 | 944,391 | -0.32(-0.78%) |
Feb 20, 2020 | 40.85 | 41.82 | 40.72 | 41.74 | 794,951 | +0.73(+1.78%) |
Feb 19, 2020 | 41.47 | 41.89 | 40.81 | 41.01 | 794,319 | -0.40(-0.96%) |
Feb 18, 2020 | 43.52 | 44.12 | 40.54 | 41.41 | 1,843,618 | -0.39(-0.93%) |
Feb 14, 2020 | 42.34 | 42.40 | 41.09 | 41.80 | 1,395,433 | -0.50(-1.17%) |
Feb 13, 2020 | 43.05 | 43.33 | 42.21 | 42.29 | 1,703,804 | -1.17(-2.69%) |
Feb 12, 2020 | 43.29 | 43.80 | 42.82 | 43.46 | 543,837 | +0.63(+1.47%) |
Feb 11, 2020 | 42.56 | 43.34 | 42.28 | 42.83 | 723,962 | +0.59(+1.41%) |
Feb 10, 2020 | 41.99 | 42.72 | 41.80 | 42.24 | 1,252,542 | -0.14(-0.34%) |
Feb 07, 2020 | 43.63 | 43.72 | 42.35 | 42.38 | 1,020,120 | -1.69(-3.84%) |
Feb 06, 2020 | 44.34 | 44.50 | 43.98 | 44.07 | 566,200 | -0.18(-0.41%) |
Feb 05, 2020 | 43.39 | 44.39 | 43.27 | 44.25 | 589,054 | +1.59(+3.74%) |
Feb 04, 2020 | 42.86 | 43.08 | 42.58 | 42.66 | 774,058 | +0.86(+2.05%) |