Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.54 | 28.31 | 27.09 | 27.39 | 3,363,189 | -0.37(-1.33%) |
Apr 29, 2020 | 27.55 | 27.96 | 27.21 | 27.76 | 2,742,226 | +0.80(+2.97%) |
Apr 28, 2020 | 28.08 | 28.10 | 26.61 | 26.96 | 4,209,324 | -0.75(-2.71%) |
Apr 27, 2020 | 28.33 | 28.34 | 27.59 | 27.71 | 5,371,172 | -0.03(-0.11%) |
Apr 24, 2020 | 27.99 | 27.99 | 27.32 | 27.74 | 6,471,600 | -0.27(-0.96%) |
Apr 23, 2020 | 29.96 | 30.01 | 27.50 | 28.01 | 9,415,324 | -2.19(-7.25%) |
Apr 22, 2020 | 29.23 | 30.50 | 29.20 | 30.20 | 3,682,289 | +1.63(+5.71%) |
Apr 21, 2020 | 29.22 | 29.94 | 27.92 | 28.57 | 4,703,077 | -1.11(-3.74%) |
Apr 20, 2020 | 28.69 | 30.30 | 28.44 | 29.68 | 4,049,916 | +0.68(+2.34%) |
Apr 17, 2020 | 29.30 | 29.70 | 28.37 | 29.00 | 4,889,200 | +0.22(+0.76%) |
Apr 16, 2020 | 28.38 | 29.42 | 28.05 | 28.78 | 4,289,854 | +0.68(+2.42%) |
Apr 15, 2020 | 27.00 | 28.45 | 26.82 | 28.10 | 3,110,791 | +0.62(+2.26%) |
Apr 14, 2020 | 27.00 | 27.87 | 26.79 | 27.48 | 6,748,759 | +1.27(+4.85%) |
Apr 13, 2020 | 27.03 | 27.12 | 25.81 | 26.21 | 5,067,472 | -0.62(-2.31%) |
Apr 09, 2020 | 27.85 | 29.74 | 26.30 | 26.83 | 10,328,400 | +0.63(+2.40%) |
Apr 08, 2020 | 25.84 | 26.50 | 24.40 | 26.20 | 5,525,842 | -0.29(-1.09%) |
Apr 07, 2020 | 26.11 | 26.90 | 25.54 | 26.49 | 5,854,558 | +0.93(+3.64%) |
Apr 06, 2020 | 24.91 | 25.58 | 24.72 | 25.56 | 3,807,444 | +1.45(+6.01%) |
Apr 03, 2020 | 24.31 | 24.70 | 23.61 | 24.11 | 3,329,200 | -0.31(-1.27%) |
Apr 02, 2020 | 23.98 | 24.58 | 23.24 | 24.42 | 4,882,314 | +0.36(+1.50%) |
Apr 01, 2020 | 23.11 | 24.85 | 23.11 | 24.06 | 3,788,784 | +0.64(+2.73%) |
Mar 31, 2020 | 22.91 | 24.75 | 22.51 | 23.42 | 5,218,288 | +0.46(+2.00%) |
Mar 30, 2020 | 22.40 | 23.25 | 22.15 | 22.96 | 3,995,942 | +0.85(+3.84%) |
Mar 27, 2020 | 22.17 | 22.80 | 22.05 | 22.11 | 3,315,400 | -0.93(-4.04%) |
Mar 26, 2020 | 23.07 | 23.84 | 22.66 | 23.04 | 3,564,504 | +0.17(+0.74%) |
Mar 25, 2020 | 22.62 | 23.98 | 22.50 | 22.87 | 6,294,774 | +0.67(+3.02%) |
Mar 24, 2020 | 21.35 | 22.82 | 21.13 | 22.20 | 7,555,410 | +1.94(+9.58%) |
Mar 23, 2020 | 20.00 | 20.56 | 19.45 | 20.26 | 5,386,163 | +0.07(+0.35%) |
Mar 20, 2020 | 21.80 | 21.93 | 20.00 | 20.19 | 5,956,900 | -0.65(-3.12%) |
Mar 19, 2020 | 21.30 | 21.95 | 20.00 | 20.84 | 7,018,679 | -0.17(-0.81%) |
Mar 18, 2020 | 22.04 | 23.90 | 19.25 | 21.01 | 13,835,265 | -3.34(-13.72%) |
Mar 17, 2020 | 23.05 | 24.76 | 21.30 | 24.35 | 7,176,105 | +2.19(+9.88%) |
Mar 16, 2020 | 21.11 | 23.16 | 20.00 | 22.16 | 4,814,309 | -1.21(-5.18%) |
Mar 13, 2020 | 25.00 | 25.40 | 22.23 | 23.37 | 6,556,800 | -0.43(-1.81%) |
Mar 12, 2020 | 23.98 | 24.25 | 22.84 | 23.80 | 8,093,526 | -1.87(-7.28%) |
Mar 11, 2020 | 25.45 | 26.71 | 25.16 | 25.67 | 4,806,592 | -0.33(-1.27%) |
Mar 10, 2020 | 26.21 | 26.60 | 25.11 | 26.00 | 4,019,757 | +0.88(+3.50%) |
Mar 09, 2020 | 24.76 | 25.98 | 23.70 | 25.12 | 6,238,907 | -1.56(-5.85%) |
Mar 06, 2020 | 27.25 | 27.87 | 25.93 | 26.68 | 6,600,600 | -1.43(-5.09%) |
Mar 05, 2020 | 27.11 | 28.27 | 27.07 | 28.11 | 5,836,102 | +0.56(+2.03%) |
Mar 04, 2020 | 26.77 | 27.57 | 26.72 | 27.55 | 4,338,664 | +1.31(+4.99%) |
Mar 03, 2020 | 27.42 | 27.57 | 25.85 | 26.24 | 5,489,975 | -0.99(-3.64%) |
Mar 02, 2020 | 26.48 | 27.25 | 25.86 | 27.23 | 6,434,262 | +1.55(+6.04%) |
Feb 28, 2020 | 25.50 | 26.15 | 24.56 | 25.68 | 8,621,000 | -0.95(-3.57%) |
Feb 27, 2020 | 27.00 | 27.29 | 25.75 | 26.63 | 5,960,130 | -0.94(-3.41%) |
Feb 26, 2020 | 27.60 | 29.28 | 27.07 | 27.57 | 11,267,265 | +0.85(+3.18%) |
Feb 25, 2020 | 27.60 | 27.98 | 26.58 | 26.72 | 8,935,374 | -0.20(-0.74%) |
Feb 24, 2020 | 25.70 | 27.14 | 25.28 | 26.92 | 6,699,629 | +0.04(+0.15%) |
Feb 21, 2020 | 27.99 | 27.99 | 26.72 | 26.88 | 5,897,200 | -1.06(-3.79%) |
Feb 20, 2020 | 27.98 | 28.41 | 27.00 | 27.94 | 4,947,742 | +0.22(+0.79%) |
Feb 19, 2020 | 27.37 | 27.95 | 27.37 | 27.72 | 3,674,277 | +0.59(+2.17%) |
Feb 18, 2020 | 29.00 | 29.00 | 26.65 | 27.13 | 11,429,302 | -1.56(-5.44%) |
Feb 14, 2020 | 28.28 | 28.95 | 27.83 | 28.69 | 5,146,900 | +0.93(+3.35%) |
Feb 13, 2020 | 27.44 | 28.54 | 27.36 | 27.76 | 6,365,877 | +0.23(+0.84%) |
Feb 12, 2020 | 27.55 | 28.16 | 27.06 | 27.53 | 7,942,356 | +0.98(+3.69%) |
Feb 11, 2020 | 25.76 | 27.55 | 25.76 | 26.55 | 9,337,407 | +1.09(+4.28%) |
Feb 10, 2020 | 25.89 | 26.17 | 24.83 | 25.46 | 8,474,075 | +0.47(+1.88%) |
Feb 07, 2020 | 26.02 | 26.22 | 24.52 | 24.99 | 7,705,200 | -1.35(-5.13%) |
Feb 06, 2020 | 23.66 | 26.72 | 23.16 | 26.34 | 11,621,319 | +3.08(+13.24%) |
Feb 05, 2020 | 24.10 | 24.17 | 22.76 | 23.26 | 5,373,383 | -0.32(-1.36%) |
Feb 04, 2020 | 23.78 | 23.98 | 23.26 | 23.58 | 4,119,822 | +0.54(+2.34%) |