Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.25 | 27.35 | 26.66 | 26.81 | 1,187,143 | -0.58(-2.13%) |
Apr 29, 2020 | 27.10 | 27.44 | 27.04 | 27.39 | 816,304 | +0.77(+2.88%) |
Apr 28, 2020 | 26.97 | 27.01 | 26.62 | 26.63 | 1,157,256 | +0.04(+0.14%) |
Apr 27, 2020 | 26.44 | 26.63 | 26.37 | 26.59 | 1,186,606 | +0.47(+1.81%) |
Apr 24, 2020 | 26.25 | 26.25 | 25.90 | 26.12 | 1,528,944 | -0.09(-0.35%) |
Apr 23, 2020 | 26.57 | 26.66 | 26.17 | 26.21 | 944,316 | -0.12(-0.45%) |
Apr 22, 2020 | 26.38 | 26.38 | 26.25 | 26.33 | 1,128,572 | +0.66(+2.56%) |
Apr 21, 2020 | 25.81 | 25.89 | 25.57 | 25.67 | 2,033,015 | -0.68(-2.59%) |
Apr 20, 2020 | 26.45 | 26.61 | 26.26 | 26.35 | 1,710,387 | -0.29(-1.09%) |
Apr 17, 2020 | 26.84 | 26.96 | 26.45 | 26.65 | 1,983,634 | +0.53(+2.02%) |
Apr 16, 2020 | 26.30 | 26.34 | 26.03 | 26.12 | 3,401,128 | +0.14(+0.53%) |
Apr 15, 2020 | 25.98 | 26.06 | 25.76 | 25.98 | 4,181,197 | -0.60(-2.26%) |
Apr 14, 2020 | 26.56 | 26.76 | 26.46 | 26.58 | 3,010,860 | +0.50(+1.92%) |
Apr 13, 2020 | 25.98 | 26.08 | 25.68 | 26.08 | 7,111,218 | +0.09(+0.35%) |
Apr 09, 2020 | 26.31 | 26.50 | 25.91 | 25.99 | 26,732,176 | +0.08(+0.32%) |
Apr 08, 2020 | 25.77 | 26.01 | 25.53 | 25.91 | 722,535 | +0.21(+0.82%) |
Apr 07, 2020 | 26.29 | 26.29 | 25.59 | 25.70 | 716,745 | +0.28(+1.11%) |
Apr 06, 2020 | 25.16 | 25.47 | 24.98 | 25.42 | 796,489 | +1.22(+5.05%) |
Apr 03, 2020 | 24.61 | 24.65 | 24.02 | 24.19 | 631,301 | -0.47(-1.92%) |
Apr 02, 2020 | 24.30 | 24.73 | 24.18 | 24.67 | 871,424 | +0.70(+2.93%) |
Apr 01, 2020 | 24.31 | 24.46 | 23.83 | 23.97 | 1,057,954 | -0.98(-3.95%) |
Mar 31, 2020 | 25.06 | 25.31 | 24.78 | 24.95 | 1,322,595 | +0.07(+0.29%) |
Mar 30, 2020 | 24.62 | 24.89 | 24.40 | 24.88 | 815,595 | +0.42(+1.71%) |
Mar 27, 2020 | 24.61 | 24.95 | 24.40 | 24.46 | 1,411,460 | -1.53(-5.89%) |
Mar 26, 2020 | 25.24 | 26.01 | 25.15 | 25.99 | 2,065,041 | +0.99(+3.98%) |
Mar 25, 2020 | 24.60 | 25.25 | 24.30 | 25.00 | 1,609,545 | +1.15(+4.82%) |
Mar 24, 2020 | 23.77 | 24.13 | 23.70 | 23.85 | 1,365,658 | +1.37(+6.08%) |
Mar 23, 2020 | 22.81 | 22.90 | 22.13 | 22.48 | 1,014,557 | -0.68(-2.95%) |
Mar 20, 2020 | 23.99 | 24.09 | 23.06 | 23.16 | 1,408,388 | +0.23(+0.99%) |
Mar 19, 2020 | 22.47 | 23.15 | 22.27 | 22.94 | 1,321,526 | +0.23(+1.00%) |
Mar 18, 2020 | 22.83 | 23.43 | 22.11 | 22.71 | 1,270,825 | -1.97(-7.98%) |
Mar 17, 2020 | 24.00 | 24.80 | 23.57 | 24.68 | 1,847,646 | +1.29(+5.50%) |
Mar 16, 2020 | 23.39 | 24.50 | 22.98 | 23.39 | 1,278,683 | -3.34(-12.48%) |
Mar 13, 2020 | 26.99 | 27.25 | 25.51 | 26.73 | 1,409,485 | +1.78(+7.12%) |
Mar 12, 2020 | 25.44 | 27.09 | 21.50 | 24.95 | 3,581,171 | -2.70(-9.76%) |
Mar 11, 2020 | 28.22 | 28.22 | 27.48 | 27.65 | 1,091,383 | -1.32(-4.56%) |
Mar 10, 2020 | 28.74 | 28.98 | 28.13 | 28.97 | 715,468 | +1.34(+4.85%) |
Mar 09, 2020 | 27.59 | 28.57 | 27.35 | 27.63 | 770,302 | -1.90(-6.42%) |
Mar 06, 2020 | 29.65 | 29.65 | 29.29 | 29.53 | 591,262 | -0.56(-1.85%) |
Mar 05, 2020 | 30.40 | 30.56 | 29.95 | 30.08 | 587,317 | -0.63(-2.05%) |
Mar 04, 2020 | 30.61 | 30.76 | 30.45 | 30.71 | 513,873 | +0.46(+1.54%) |
Mar 03, 2020 | 30.25 | 31.10 | 29.98 | 30.25 | 1,229,463 | +0.03(+0.09%) |
Mar 02, 2020 | 29.75 | 30.26 | 29.55 | 30.22 | 828,087 | +0.47(+1.59%) |
Feb 28, 2020 | 29.06 | 29.75 | 28.76 | 29.75 | 3,729,887 | -0.29(-0.97%) |
Feb 27, 2020 | 30.36 | 30.57 | 29.98 | 30.04 | 842,053 | -0.67(-2.20%) |
Feb 26, 2020 | 30.86 | 31.03 | 30.61 | 30.71 | 769,427 | +0.17(+0.57%) |
Feb 25, 2020 | 31.14 | 31.17 | 30.41 | 30.54 | 511,332 | -0.15(-0.50%) |
Feb 24, 2020 | 30.55 | 30.81 | 30.54 | 30.69 | 598,579 | -1.12(-3.52%) |
Feb 21, 2020 | 31.89 | 31.99 | 31.80 | 31.82 | 563,508 | -0.19(-0.60%) |
Feb 20, 2020 | 32.26 | 32.26 | 31.86 | 32.01 | 679,026 | -0.55(-1.68%) |
Feb 19, 2020 | 32.50 | 32.58 | 32.48 | 32.55 | 519,570 | +0.23(+0.71%) |
Feb 18, 2020 | 32.36 | 32.46 | 32.25 | 32.33 | 674,707 | -0.15(-0.45%) |
Feb 14, 2020 | 32.69 | 32.70 | 32.40 | 32.47 | 845,866 | -0.01(-0.03%) |
Feb 13, 2020 | 32.56 | 32.68 | 32.45 | 32.48 | 738,114 | -0.38(-1.17%) |
Feb 12, 2020 | 32.79 | 32.88 | 32.67 | 32.86 | 596,817 | +0.46(+1.41%) |
Feb 11, 2020 | 32.37 | 32.57 | 32.36 | 32.41 | 837,140 | +0.31(+0.97%) |
Feb 10, 2020 | 31.89 | 32.10 | 31.89 | 32.10 | 598,099 | +0.28(+0.89%) |
Feb 07, 2020 | 32.01 | 32.01 | 31.79 | 31.82 | 908,942 | -0.51(-1.58%) |
Feb 06, 2020 | 32.51 | 32.56 | 32.28 | 32.33 | 494,172 | +0.01(+0.03%) |
Feb 05, 2020 | 32.68 | 32.68 | 32.20 | 32.32 | 648,004 | +0.20(+0.62%) |
Feb 04, 2020 | 32.11 | 32.27 | 32.08 | 32.12 | 1,142,083 | +0.81(+2.59%) |