Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.76 | 29.77 | 28.64 | 28.85 | 2,434,099 | -1.76(-5.74%) |
Apr 29, 2020 | 30.03 | 30.98 | 30.03 | 30.61 | 2,686,654 | +1.12(+3.80%) |
Apr 28, 2020 | 28.54 | 29.75 | 28.34 | 29.49 | 3,434,593 | +2.16(+7.90%) |
Apr 27, 2020 | 26.05 | 27.48 | 26.00 | 27.33 | 2,472,529 | +1.44(+5.57%) |
Apr 24, 2020 | 26.24 | 26.34 | 25.49 | 25.88 | 2,152,208 | +0.00(+0.00%) |
Apr 23, 2020 | 25.85 | 26.39 | 25.60 | 25.88 | 2,546,261 | +0.37(+1.44%) |
Apr 22, 2020 | 25.78 | 26.32 | 25.06 | 25.52 | 4,329,991 | -0.54(-2.06%) |
Apr 21, 2020 | 25.80 | 26.63 | 25.71 | 26.06 | 1,549,455 | -0.53(-1.99%) |
Apr 20, 2020 | 26.89 | 27.38 | 26.30 | 26.58 | 1,870,997 | -0.92(-3.36%) |
Apr 17, 2020 | 26.66 | 27.72 | 26.66 | 27.51 | 2,406,479 | +1.68(+6.49%) |
Apr 16, 2020 | 27.25 | 27.35 | 25.39 | 25.83 | 2,685,558 | -1.34(-4.92%) |
Apr 15, 2020 | 27.55 | 27.59 | 26.50 | 27.17 | 2,147,466 | -1.43(-5.01%) |
Apr 14, 2020 | 29.56 | 29.80 | 28.09 | 28.60 | 2,934,422 | -0.48(-1.63%) |
Apr 13, 2020 | 28.68 | 29.15 | 27.57 | 29.08 | 3,028,595 | +0.25(+0.87%) |
Apr 09, 2020 | 27.98 | 29.45 | 27.92 | 28.82 | 3,993,579 | +1.32(+4.79%) |
Apr 08, 2020 | 26.25 | 27.75 | 26.00 | 27.51 | 2,919,907 | +1.57(+6.05%) |
Apr 07, 2020 | 27.17 | 27.56 | 25.88 | 25.94 | 4,297,151 | -0.03(-0.10%) |
Apr 06, 2020 | 24.32 | 26.23 | 24.17 | 25.97 | 3,844,670 | +2.95(+12.81%) |
Apr 03, 2020 | 23.67 | 24.77 | 22.82 | 23.02 | 3,058,278 | -0.99(-4.14%) |
Apr 02, 2020 | 23.63 | 24.81 | 23.46 | 24.01 | 4,219,739 | +0.07(+0.30%) |
Apr 01, 2020 | 24.17 | 25.20 | 23.76 | 23.94 | 3,178,336 | -1.39(-5.48%) |
Mar 31, 2020 | 25.75 | 26.29 | 25.10 | 25.33 | 3,733,765 | -0.66(-2.55%) |
Mar 30, 2020 | 25.10 | 26.11 | 24.90 | 25.99 | 2,223,926 | +0.99(+3.98%) |
Mar 27, 2020 | 24.45 | 25.79 | 24.08 | 25.00 | 2,923,834 | -0.45(-1.76%) |
Mar 26, 2020 | 23.71 | 25.71 | 23.59 | 25.45 | 3,574,577 | +1.83(+7.74%) |
Mar 25, 2020 | 23.70 | 25.32 | 22.60 | 23.62 | 4,444,095 | +0.10(+0.42%) |
Mar 24, 2020 | 24.11 | 24.88 | 22.49 | 23.52 | 3,792,038 | +1.28(+5.76%) |
Mar 23, 2020 | 22.41 | 24.03 | 21.97 | 22.24 | 5,820,410 | -0.64(-2.78%) |
Mar 20, 2020 | 23.55 | 23.59 | 21.91 | 22.87 | 5,314,359 | +0.32(+1.43%) |
Mar 19, 2020 | 20.82 | 23.44 | 20.12 | 22.55 | 4,259,399 | +1.53(+7.29%) |
Mar 18, 2020 | 21.27 | 23.62 | 20.17 | 21.02 | 4,413,813 | -2.38(-10.15%) |
Mar 17, 2020 | 20.62 | 23.52 | 20.17 | 23.39 | 5,987,016 | +3.22(+15.95%) |
Mar 16, 2020 | 19.53 | 21.95 | 19.27 | 20.18 | 4,901,114 | -3.01(-12.99%) |
Mar 13, 2020 | 21.50 | 23.21 | 20.27 | 23.19 | 5,611,696 | +3.40(+17.16%) |
Mar 12, 2020 | 21.87 | 21.88 | 19.59 | 19.79 | 6,485,669 | -3.72(-15.82%) |
Mar 11, 2020 | 24.82 | 25.02 | 23.03 | 23.51 | 4,568,276 | -2.45(-9.43%) |
Mar 10, 2020 | 25.45 | 26.01 | 23.76 | 25.96 | 4,121,520 | +2.11(+8.83%) |
Mar 09, 2020 | 24.77 | 24.91 | 23.59 | 23.85 | 5,601,382 | -3.11(-11.54%) |
Mar 06, 2020 | 27.06 | 27.66 | 26.29 | 26.96 | 3,970,818 | -1.06(-3.77%) |
Mar 05, 2020 | 29.13 | 29.26 | 27.83 | 28.02 | 3,753,220 | -2.09(-6.94%) |
Mar 04, 2020 | 30.03 | 30.12 | 29.13 | 30.11 | 3,217,694 | +0.91(+3.10%) |
Mar 03, 2020 | 30.38 | 31.24 | 28.82 | 29.20 | 4,102,665 | -1.44(-4.71%) |
Mar 02, 2020 | 30.00 | 30.67 | 28.82 | 30.64 | 4,425,074 | +0.84(+2.83%) |
Feb 28, 2020 | 28.41 | 29.95 | 28.09 | 29.80 | 5,991,819 | +0.48(+1.62%) |
Feb 27, 2020 | 30.28 | 31.07 | 29.28 | 29.33 | 6,218,213 | -1.92(-6.14%) |
Feb 26, 2020 | 31.67 | 32.17 | 31.24 | 31.24 | 4,303,857 | -0.08(-0.26%) |
Feb 25, 2020 | 33.71 | 33.84 | 31.17 | 31.33 | 3,306,663 | -2.35(-6.97%) |
Feb 24, 2020 | 35.03 | 35.16 | 33.59 | 33.67 | 3,342,852 | -2.94(-8.03%) |
Feb 21, 2020 | 36.30 | 36.68 | 35.74 | 36.61 | 2,383,495 | +0.27(+0.74%) |
Feb 20, 2020 | 36.06 | 36.86 | 35.95 | 36.34 | 2,218,678 | +0.07(+0.20%) |
Feb 19, 2020 | 36.82 | 37.00 | 36.21 | 36.27 | 1,407,067 | -0.40(-1.10%) |
Feb 18, 2020 | 36.04 | 36.69 | 35.86 | 36.68 | 3,393,233 | +0.35(+0.96%) |
Feb 14, 2020 | 36.53 | 36.80 | 36.29 | 36.33 | 1,415,169 | -0.20(-0.54%) |
Feb 13, 2020 | 37.00 | 37.03 | 36.29 | 36.52 | 2,270,938 | -0.65(-1.75%) |
Feb 12, 2020 | 37.47 | 37.91 | 36.96 | 37.17 | 2,372,298 | -0.04(-0.10%) |
Feb 11, 2020 | 36.46 | 37.32 | 36.42 | 37.21 | 1,850,179 | +0.91(+2.52%) |
Feb 10, 2020 | 36.28 | 36.62 | 36.07 | 36.30 | 1,243,988 | -0.24(-0.65%) |
Feb 07, 2020 | 36.62 | 36.84 | 36.44 | 36.54 | 3,021,601 | -0.40(-1.08%) |
Feb 06, 2020 | 37.08 | 37.11 | 36.55 | 36.93 | 3,242,462 | -0.06(-0.17%) |
Feb 05, 2020 | 35.58 | 37.08 | 35.54 | 37.00 | 3,505,699 | +1.81(+5.14%) |
Feb 04, 2020 | 35.62 | 35.68 | 34.97 | 35.19 | 2,562,877 | +0.20(+0.58%) |