Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.81 | 22.85 | 22.23 | 22.27 | 2,678,217 | -0.76(-3.31%) |
Apr 29, 2020 | 22.69 | 23.09 | 22.60 | 23.04 | 2,513,904 | +0.91(+4.10%) |
Apr 28, 2020 | 22.17 | 22.28 | 21.94 | 22.13 | 2,572,163 | +0.29(+1.34%) |
Apr 27, 2020 | 21.63 | 21.87 | 21.46 | 21.83 | 2,989,630 | +0.36(+1.67%) |
Apr 24, 2020 | 21.38 | 21.49 | 21.17 | 21.48 | 1,491,058 | +0.28(+1.30%) |
Apr 23, 2020 | 21.32 | 21.55 | 21.19 | 21.20 | 1,882,832 | +0.08(+0.39%) |
Apr 22, 2020 | 21.05 | 21.18 | 20.69 | 21.12 | 2,195,275 | +0.49(+2.36%) |
Apr 21, 2020 | 20.81 | 21.17 | 20.54 | 20.63 | 2,842,729 | -0.69(-3.23%) |
Apr 20, 2020 | 20.99 | 21.66 | 20.93 | 21.32 | 3,277,538 | -0.13(-0.60%) |
Apr 17, 2020 | 20.96 | 21.50 | 20.96 | 21.45 | 2,334,309 | +0.86(+4.19%) |
Apr 16, 2020 | 20.91 | 20.94 | 20.51 | 20.59 | 2,524,404 | -0.15(-0.71%) |
Apr 15, 2020 | 20.83 | 20.96 | 20.63 | 20.73 | 3,205,756 | -0.75(-3.50%) |
Apr 14, 2020 | 21.55 | 21.77 | 21.25 | 21.49 | 3,985,951 | +0.20(+0.95%) |
Apr 13, 2020 | 21.32 | 21.37 | 20.86 | 21.28 | 2,449,351 | +0.05(+0.26%) |
Apr 09, 2020 | 21.19 | 21.53 | 20.93 | 21.23 | 2,332,020 | +0.37(+1.76%) |
Apr 08, 2020 | 20.67 | 20.94 | 20.35 | 20.86 | 2,277,914 | +0.44(+2.16%) |
Apr 07, 2020 | 21.14 | 21.24 | 20.38 | 20.42 | 5,220,652 | +0.15(+0.72%) |
Apr 06, 2020 | 19.82 | 20.35 | 19.75 | 20.27 | 3,912,810 | +1.00(+5.19%) |
Apr 03, 2020 | 19.51 | 19.62 | 19.06 | 19.27 | 3,100,822 | -0.15(-0.76%) |
Apr 02, 2020 | 19.19 | 19.88 | 19.05 | 19.42 | 2,878,094 | +0.35(+1.83%) |
Apr 01, 2020 | 19.34 | 19.52 | 18.97 | 19.07 | 4,315,866 | -0.97(-4.85%) |
Mar 31, 2020 | 19.42 | 20.24 | 19.31 | 20.05 | 3,249,711 | +0.59(+3.02%) |
Mar 30, 2020 | 18.85 | 19.46 | 18.56 | 19.46 | 4,009,175 | +0.50(+2.66%) |
Mar 27, 2020 | 19.31 | 19.54 | 18.83 | 18.95 | 3,168,077 | -1.03(-5.14%) |
Mar 26, 2020 | 19.52 | 20.36 | 19.46 | 19.98 | 4,788,144 | +0.64(+3.32%) |
Mar 25, 2020 | 18.49 | 20.30 | 18.33 | 19.34 | 7,142,030 | +1.06(+5.82%) |
Mar 24, 2020 | 17.30 | 18.35 | 17.12 | 18.27 | 5,897,229 | +2.08(+12.86%) |
Mar 23, 2020 | 17.17 | 17.27 | 16.14 | 16.19 | 4,785,836 | -1.02(-5.92%) |
Mar 20, 2020 | 17.96 | 18.60 | 17.11 | 17.21 | 4,518,085 | -0.23(-1.31%) |
Mar 19, 2020 | 16.92 | 17.67 | 16.42 | 17.44 | 6,736,901 | +0.36(+2.09%) |
Mar 18, 2020 | 17.08 | 18.02 | 16.23 | 17.08 | 9,144,502 | -0.86(-4.81%) |
Mar 17, 2020 | 18.49 | 19.29 | 17.94 | 17.94 | 7,336,662 | -0.35(-1.91%) |
Mar 16, 2020 | 18.23 | 19.25 | 17.62 | 18.29 | 3,572,458 | -2.35(-11.38%) |
Mar 13, 2020 | 19.74 | 20.66 | 18.82 | 20.64 | 6,576,943 | +2.02(+10.84%) |
Mar 12, 2020 | 20.16 | 20.16 | 18.56 | 18.62 | 7,419,705 | -2.86(-13.32%) |
Mar 11, 2020 | 22.01 | 22.14 | 21.33 | 21.49 | 6,109,681 | -0.99(-4.41%) |
Mar 10, 2020 | 22.64 | 22.78 | 21.67 | 22.48 | 5,687,535 | +0.54(+2.47%) |
Mar 09, 2020 | 22.77 | 23.32 | 21.89 | 21.94 | 4,474,539 | -3.11(-12.42%) |
Mar 06, 2020 | 25.15 | 25.16 | 24.76 | 25.05 | 5,124,362 | -0.55(-2.15%) |
Mar 05, 2020 | 25.58 | 25.86 | 25.46 | 25.60 | 3,830,506 | -0.40(-1.55%) |
Mar 04, 2020 | 25.93 | 26.04 | 25.66 | 26.00 | 5,669,557 | +0.47(+1.83%) |
Mar 03, 2020 | 25.95 | 26.20 | 25.47 | 25.53 | 11,865,505 | -0.31(-1.21%) |
Mar 02, 2020 | 25.28 | 25.88 | 25.16 | 25.84 | 10,720,148 | +0.53(+2.10%) |
Feb 28, 2020 | 25.01 | 25.39 | 24.62 | 25.31 | 10,512,296 | -0.34(-1.32%) |
Feb 27, 2020 | 26.17 | 26.21 | 25.64 | 25.65 | 9,042,286 | -0.95(-3.59%) |
Feb 26, 2020 | 26.99 | 27.13 | 26.60 | 26.60 | 5,376,071 | -0.27(-0.99%) |
Feb 25, 2020 | 27.52 | 27.59 | 26.83 | 26.87 | 6,670,227 | -0.58(-2.11%) |
Feb 24, 2020 | 27.43 | 27.59 | 27.34 | 27.45 | 4,069,893 | -0.65(-2.32%) |
Feb 21, 2020 | 28.17 | 28.20 | 28.06 | 28.10 | 2,298,992 | -0.10(-0.36%) |
Feb 20, 2020 | 28.16 | 28.27 | 28.03 | 28.20 | 1,803,012 | -0.04(-0.13%) |
Feb 19, 2020 | 28.15 | 28.24 | 28.07 | 28.24 | 1,644,320 | +0.24(+0.85%) |
Feb 18, 2020 | 28.02 | 28.06 | 27.95 | 28.00 | 1,404,088 | -0.08(-0.29%) |
Feb 14, 2020 | 28.05 | 28.08 | 28.01 | 28.08 | 1,444,841 | +0.10(+0.36%) |
Feb 13, 2020 | 27.95 | 28.07 | 27.94 | 27.98 | 1,771,922 | -0.10(-0.36%) |
Feb 12, 2020 | 28.13 | 28.13 | 28.02 | 28.08 | 1,842,429 | +0.17(+0.59%) |
Feb 11, 2020 | 27.90 | 27.97 | 27.85 | 27.92 | 2,880,584 | +0.18(+0.66%) |
Feb 10, 2020 | 27.61 | 27.77 | 27.61 | 27.73 | 2,171,308 | +0.09(+0.33%) |
Feb 07, 2020 | 27.72 | 27.74 | 27.63 | 27.64 | 2,119,136 | -0.22(-0.79%) |
Feb 06, 2020 | 27.75 | 27.86 | 27.70 | 27.86 | 1,651,980 | +0.13(+0.46%) |
Feb 05, 2020 | 27.67 | 27.73 | 27.61 | 27.73 | 3,278,163 | +0.20(+0.73%) |
Feb 04, 2020 | 27.47 | 27.58 | 27.46 | 27.53 | 2,161,141 | +0.36(+1.32%) |