Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.82 | 26.79 | 25.30 | 26.51 | 8,826,020 | +0.12(+0.46%) |
Apr 29, 2020 | 26.40 | 27.20 | 26.34 | 26.39 | 2,284,990 | +0.89(+3.49%) |
Apr 28, 2020 | 25.93 | 26.69 | 25.06 | 25.50 | 2,125,556 | +0.84(+3.40%) |
Apr 27, 2020 | 23.79 | 25.16 | 23.70 | 24.66 | 2,302,490 | +1.13(+4.79%) |
Apr 24, 2020 | 23.30 | 23.88 | 23.04 | 23.54 | 2,112,701 | +0.35(+1.52%) |
Apr 23, 2020 | 23.72 | 24.18 | 23.05 | 23.19 | 1,957,935 | -0.48(-2.03%) |
Apr 22, 2020 | 24.07 | 24.40 | 23.56 | 23.66 | 2,002,020 | +0.14(+0.61%) |
Apr 21, 2020 | 23.18 | 23.93 | 22.95 | 23.52 | 1,600,279 | -0.46(-1.93%) |
Apr 20, 2020 | 24.23 | 24.97 | 23.90 | 23.98 | 1,576,417 | -0.94(-3.78%) |
Apr 17, 2020 | 24.82 | 25.90 | 24.48 | 24.93 | 1,868,211 | +1.17(+4.91%) |
Apr 16, 2020 | 25.14 | 25.28 | 23.67 | 23.76 | 2,452,091 | -1.09(-4.41%) |
Apr 15, 2020 | 26.21 | 26.52 | 24.30 | 24.86 | 2,686,004 | -2.56(-9.33%) |
Apr 14, 2020 | 27.42 | 27.96 | 26.80 | 27.41 | 1,818,337 | +0.94(+3.53%) |
Apr 13, 2020 | 28.40 | 28.53 | 26.28 | 26.48 | 2,593,391 | -1.80(-6.36%) |
Apr 09, 2020 | 27.01 | 29.88 | 26.72 | 28.28 | 2,803,380 | +2.46(+9.54%) |
Apr 08, 2020 | 24.37 | 26.26 | 23.70 | 25.81 | 2,036,015 | +1.67(+6.92%) |
Apr 07, 2020 | 23.68 | 25.57 | 23.62 | 24.14 | 2,518,798 | +1.94(+8.75%) |
Apr 06, 2020 | 22.57 | 24.22 | 22.07 | 22.20 | 2,882,115 | +1.05(+4.99%) |
Apr 03, 2020 | 21.83 | 22.10 | 20.78 | 21.15 | 3,558,247 | -0.69(-3.15%) |
Apr 02, 2020 | 22.25 | 23.51 | 20.86 | 21.83 | 3,425,184 | -0.74(-3.29%) |
Apr 01, 2020 | 24.29 | 24.36 | 21.27 | 22.58 | 2,703,164 | -3.15(-12.24%) |
Mar 31, 2020 | 26.07 | 26.53 | 24.98 | 25.73 | 3,326,618 | -0.60(-2.28%) |
Mar 30, 2020 | 27.47 | 27.92 | 24.90 | 26.33 | 3,042,069 | -1.05(-3.82%) |
Mar 27, 2020 | 27.59 | 28.21 | 26.61 | 27.37 | 2,957,156 | -1.02(-3.58%) |
Mar 26, 2020 | 26.93 | 28.87 | 26.65 | 28.39 | 2,326,301 | +1.88(+7.08%) |
Mar 25, 2020 | 24.04 | 28.67 | 24.04 | 26.51 | 2,407,317 | +2.47(+10.27%) |
Mar 24, 2020 | 22.50 | 24.18 | 22.23 | 24.04 | 2,400,632 | +2.46(+11.41%) |
Mar 23, 2020 | 23.75 | 23.75 | 20.00 | 21.58 | 3,052,783 | -2.37(-9.91%) |
Mar 20, 2020 | 24.59 | 26.62 | 23.66 | 23.95 | 3,238,683 | -0.14(-0.60%) |
Mar 19, 2020 | 20.92 | 24.86 | 19.56 | 24.10 | 3,304,983 | +3.00(+14.20%) |
Mar 18, 2020 | 26.25 | 26.77 | 19.21 | 21.10 | 3,995,112 | -6.82(-24.42%) |
Mar 17, 2020 | 30.61 | 30.70 | 26.44 | 27.92 | 4,888,037 | -2.09(-6.98%) |
Mar 16, 2020 | 33.82 | 34.20 | 30.01 | 30.01 | 3,151,524 | -8.68(-22.43%) |
Mar 13, 2020 | 36.32 | 39.79 | 34.17 | 38.69 | 2,830,907 | +3.73(+10.68%) |
Mar 12, 2020 | 34.69 | 36.74 | 33.33 | 34.96 | 2,654,575 | -2.13(-5.75%) |
Mar 11, 2020 | 39.44 | 39.58 | 37.00 | 37.09 | 2,190,126 | -3.08(-7.66%) |
Mar 10, 2020 | 40.13 | 40.23 | 38.05 | 40.17 | 1,857,229 | +1.10(+2.82%) |
Mar 09, 2020 | 40.68 | 40.68 | 39.00 | 39.07 | 2,082,339 | -3.28(-7.74%) |
Mar 06, 2020 | 42.20 | 42.59 | 41.17 | 42.34 | 2,253,089 | -0.74(-1.71%) |
Mar 05, 2020 | 43.09 | 43.49 | 42.67 | 43.08 | 1,452,903 | -0.62(-1.43%) |
Mar 04, 2020 | 42.85 | 43.80 | 42.60 | 43.70 | 1,227,175 | +1.58(+3.76%) |
Mar 03, 2020 | 41.85 | 42.76 | 41.36 | 42.12 | 1,627,104 | +0.24(+0.57%) |
Mar 02, 2020 | 40.89 | 41.92 | 40.08 | 41.88 | 1,436,968 | +1.24(+3.05%) |
Feb 28, 2020 | 41.18 | 41.33 | 39.41 | 40.64 | 2,984,183 | -1.28(-3.05%) |
Feb 27, 2020 | 44.85 | 44.86 | 41.81 | 41.92 | 1,195,183 | -3.40(-7.51%) |
Feb 26, 2020 | 45.77 | 46.24 | 45.28 | 45.32 | 1,066,873 | -0.35(-0.77%) |
Feb 25, 2020 | 46.83 | 46.95 | 45.64 | 45.68 | 1,360,474 | -1.20(-2.56%) |
Feb 24, 2020 | 46.32 | 47.05 | 46.27 | 46.87 | 1,744,977 | +0.40(+0.86%) |
Feb 21, 2020 | 46.41 | 46.67 | 46.36 | 46.47 | 1,739,835 | +0.02(+0.05%) |
Feb 20, 2020 | 45.46 | 46.45 | 45.43 | 46.45 | 1,109,428 | +1.09(+2.40%) |
Feb 19, 2020 | 45.75 | 45.75 | 45.02 | 45.36 | 1,354,591 | -0.39(-0.86%) |
Feb 18, 2020 | 46.03 | 46.39 | 45.39 | 45.76 | 908,927 | +0.17(+0.37%) |
Feb 14, 2020 | 45.06 | 45.64 | 44.93 | 45.59 | 1,182,287 | +0.62(+1.39%) |
Feb 13, 2020 | 44.66 | 45.40 | 44.58 | 44.96 | 1,150,353 | +0.34(+0.77%) |
Feb 12, 2020 | 45.09 | 45.16 | 44.50 | 44.62 | 1,096,663 | -0.47(-1.05%) |
Feb 11, 2020 | 45.74 | 45.94 | 44.88 | 45.09 | 925,652 | -0.63(-1.38%) |
Feb 10, 2020 | 45.74 | 45.79 | 45.39 | 45.72 | 870,604 | +0.29(+0.63%) |
Feb 07, 2020 | 45.54 | 45.75 | 45.35 | 45.44 | 504,120 | +0.05(+0.11%) |
Feb 06, 2020 | 45.08 | 45.55 | 45.01 | 45.39 | 513,923 | +0.36(+0.80%) |
Feb 05, 2020 | 44.73 | 45.22 | 44.67 | 45.03 | 641,261 | +0.07(+0.16%) |
Feb 04, 2020 | 45.04 | 45.32 | 44.88 | 44.96 | 762,715 | -0.15(-0.34%) |