Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.30 | 23.86 | 22.52 | 22.77 | 8,076,703 | -0.76(-3.24%) |
Apr 29, 2020 | 23.79 | 23.97 | 23.34 | 23.53 | 7,476,310 | +0.29(+1.27%) |
Apr 28, 2020 | 23.38 | 23.96 | 23.07 | 23.23 | 10,328,057 | +0.01(+0.03%) |
Apr 27, 2020 | 22.71 | 23.31 | 22.62 | 23.23 | 6,723,389 | +0.76(+3.36%) |
Apr 24, 2020 | 22.47 | 22.66 | 22.02 | 22.47 | 8,734,566 | +0.17(+0.77%) |
Apr 23, 2020 | 22.72 | 23.10 | 22.07 | 22.30 | 7,476,404 | -0.54(-2.37%) |
Apr 22, 2020 | 22.52 | 23.09 | 22.11 | 22.84 | 6,658,624 | +0.93(+4.26%) |
Apr 21, 2020 | 22.31 | 22.54 | 21.62 | 21.91 | 12,846,485 | -0.85(-3.75%) |
Apr 20, 2020 | 23.12 | 23.24 | 22.73 | 22.76 | 8,054,900 | -0.84(-3.56%) |
Apr 17, 2020 | 23.34 | 23.68 | 22.97 | 23.60 | 9,305,579 | +0.82(+3.61%) |
Apr 16, 2020 | 22.81 | 23.10 | 22.36 | 22.78 | 7,392,609 | +0.04(+0.19%) |
Apr 15, 2020 | 23.44 | 23.51 | 22.60 | 22.74 | 9,618,183 | -1.25(-5.22%) |
Apr 14, 2020 | 23.86 | 24.03 | 23.40 | 23.99 | 8,182,898 | +0.81(+3.50%) |
Apr 13, 2020 | 24.36 | 24.36 | 22.84 | 23.18 | 9,192,521 | -0.86(-3.58%) |
Apr 09, 2020 | 23.31 | 24.46 | 23.31 | 24.04 | 15,245,833 | +0.96(+4.15%) |
Apr 08, 2020 | 21.98 | 23.29 | 21.85 | 23.08 | 10,756,676 | +1.11(+5.03%) |
Apr 07, 2020 | 23.06 | 23.26 | 21.89 | 21.98 | 10,096,861 | -0.33(-1.46%) |
Apr 06, 2020 | 20.95 | 22.47 | 20.92 | 22.30 | 11,233,975 | +2.19(+10.90%) |
Apr 03, 2020 | 20.99 | 21.15 | 19.89 | 20.11 | 10,441,089 | -1.18(-5.57%) |
Apr 02, 2020 | 20.50 | 21.67 | 20.24 | 21.29 | 7,023,143 | +0.74(+3.58%) |
Apr 01, 2020 | 21.97 | 21.97 | 20.23 | 20.56 | 9,504,159 | -2.04(-9.05%) |
Mar 31, 2020 | 22.60 | 23.31 | 22.25 | 22.60 | 17,250,706 | -0.26(-1.13%) |
Mar 30, 2020 | 21.91 | 23.01 | 21.80 | 22.86 | 11,704,145 | +1.06(+4.87%) |
Mar 27, 2020 | 21.49 | 22.64 | 21.29 | 21.80 | 10,777,572 | -0.67(-2.98%) |
Mar 26, 2020 | 21.23 | 22.71 | 21.04 | 22.47 | 11,329,353 | +1.25(+5.90%) |
Mar 25, 2020 | 20.89 | 22.29 | 20.38 | 21.21 | 14,688,228 | +0.02(+0.12%) |
Mar 24, 2020 | 19.32 | 21.23 | 19.25 | 21.19 | 18,166,638 | +2.78(+15.11%) |
Mar 23, 2020 | 19.31 | 19.61 | 17.98 | 18.41 | 15,791,264 | -0.63(-3.29%) |
Mar 20, 2020 | 20.06 | 20.56 | 18.92 | 19.03 | 14,079,867 | -0.87(-4.35%) |
Mar 19, 2020 | 20.25 | 21.08 | 18.73 | 19.90 | 12,183,976 | -0.39(-1.91%) |
Mar 18, 2020 | 20.78 | 21.32 | 18.98 | 20.29 | 15,765,456 | -1.82(-8.22%) |
Mar 17, 2020 | 19.21 | 22.26 | 18.06 | 22.10 | 22,172,176 | +3.37(+17.99%) |
Mar 16, 2020 | 20.37 | 21.85 | 18.28 | 18.73 | 14,049,971 | -3.59(-16.09%) |
Mar 13, 2020 | 22.20 | 23.33 | 20.94 | 22.32 | 18,590,472 | +0.67(+3.09%) |
Mar 12, 2020 | 23.02 | 23.47 | 21.13 | 21.66 | 21,599,862 | -2.79(-11.40%) |
Mar 11, 2020 | 25.84 | 25.84 | 24.17 | 24.44 | 14,891,141 | -2.03(-7.68%) |
Mar 10, 2020 | 26.21 | 26.82 | 25.10 | 26.48 | 21,647,594 | +0.74(+2.89%) |
Mar 09, 2020 | 26.40 | 27.39 | 25.25 | 25.73 | 20,272,892 | -2.00(-7.22%) |
Mar 06, 2020 | 27.02 | 27.86 | 26.75 | 27.73 | 15,344,693 | -0.59(-2.08%) |
Mar 05, 2020 | 28.09 | 28.48 | 27.81 | 28.32 | 13,825,584 | -0.42(-1.47%) |
Mar 04, 2020 | 27.39 | 28.78 | 27.33 | 28.75 | 13,257,096 | +1.61(+5.95%) |
Mar 03, 2020 | 27.68 | 28.60 | 27.04 | 27.13 | 18,977,318 | -0.76(-2.73%) |
Mar 02, 2020 | 26.52 | 27.90 | 26.34 | 27.89 | 15,718,632 | +1.42(+5.38%) |
Feb 28, 2020 | 27.14 | 27.24 | 25.98 | 26.47 | 24,233,006 | -1.25(-4.50%) |
Feb 27, 2020 | 28.93 | 28.94 | 27.70 | 27.72 | 13,477,653 | -1.17(-4.06%) |
Feb 26, 2020 | 29.59 | 29.66 | 28.88 | 28.89 | 11,239,804 | -0.36(-1.22%) |
Feb 25, 2020 | 29.94 | 30.01 | 29.17 | 29.24 | 12,392,201 | -0.73(-2.44%) |
Feb 24, 2020 | 30.75 | 30.99 | 29.96 | 29.98 | 9,747,046 | -0.55(-1.81%) |
Feb 21, 2020 | 30.60 | 30.73 | 30.48 | 30.53 | 11,974,483 | -0.08(-0.26%) |
Feb 20, 2020 | 30.38 | 30.66 | 30.34 | 30.61 | 6,099,885 | +0.15(+0.50%) |
Feb 19, 2020 | 30.60 | 30.72 | 30.33 | 30.45 | 6,551,024 | -0.24(-0.79%) |
Feb 18, 2020 | 30.42 | 30.80 | 30.25 | 30.70 | 8,473,287 | +0.38(+1.25%) |
Feb 14, 2020 | 30.22 | 30.33 | 30.06 | 30.32 | 5,978,642 | +0.12(+0.38%) |
Feb 13, 2020 | 30.13 | 30.28 | 29.98 | 30.20 | 8,477,332 | +0.19(+0.63%) |
Feb 12, 2020 | 30.13 | 30.24 | 29.86 | 30.02 | 8,664,696 | -0.05(-0.16%) |
Feb 11, 2020 | 29.44 | 30.14 | 29.44 | 30.06 | 10,151,457 | +0.63(+2.13%) |
Feb 10, 2020 | 29.42 | 29.47 | 29.28 | 29.44 | 6,937,788 | +0.07(+0.25%) |
Feb 07, 2020 | 29.47 | 29.60 | 29.34 | 29.36 | 7,928,963 | -0.04(-0.14%) |
Feb 06, 2020 | 29.46 | 29.60 | 29.37 | 29.41 | 6,831,185 | -0.04(-0.14%) |
Feb 05, 2020 | 29.25 | 29.52 | 29.14 | 29.45 | 8,308,996 | +0.15(+0.50%) |
Feb 04, 2020 | 29.32 | 29.56 | 29.18 | 29.30 | 9,996,768 | -0.07(-0.23%) |