Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.81 | 28.87 | 27.80 | 27.88 | 7,120,418 | -1.37(-4.67%) |
Apr 29, 2020 | 28.94 | 29.26 | 28.73 | 29.24 | 4,590,472 | +0.60(+2.09%) |
Apr 28, 2020 | 28.96 | 28.96 | 28.51 | 28.64 | 3,615,244 | +1.02(+3.70%) |
Apr 27, 2020 | 27.30 | 27.63 | 27.04 | 27.62 | 2,962,556 | +0.48(+1.75%) |
Apr 24, 2020 | 26.85 | 27.23 | 26.67 | 27.15 | 1,838,007 | +0.63(+2.37%) |
Apr 23, 2020 | 26.49 | 26.89 | 26.47 | 26.52 | 1,481,358 | +0.18(+0.69%) |
Apr 22, 2020 | 26.59 | 26.60 | 26.19 | 26.34 | 1,570,221 | +0.31(+1.18%) |
Apr 21, 2020 | 26.26 | 26.58 | 25.90 | 26.03 | 2,031,661 | -0.80(-3.00%) |
Apr 20, 2020 | 26.81 | 27.37 | 26.69 | 26.83 | 2,351,110 | -0.57(-2.08%) |
Apr 17, 2020 | 27.35 | 27.53 | 26.96 | 27.40 | 2,161,380 | +0.34(+1.24%) |
Apr 16, 2020 | 27.40 | 27.52 | 26.93 | 27.07 | 2,781,021 | +0.25(+0.93%) |
Apr 15, 2020 | 27.07 | 27.15 | 26.75 | 26.82 | 3,328,200 | -0.87(-3.14%) |
Apr 14, 2020 | 26.66 | 27.72 | 26.66 | 27.69 | 4,876,634 | +0.37(+1.36%) |
Apr 13, 2020 | 27.40 | 27.57 | 27.23 | 27.31 | 2,219,702 | -0.16(-0.59%) |
Apr 09, 2020 | 27.07 | 27.78 | 27.01 | 27.48 | 3,151,613 | +0.74(+2.76%) |
Apr 08, 2020 | 26.67 | 26.92 | 26.27 | 26.74 | 2,617,614 | +0.15(+0.58%) |
Apr 07, 2020 | 27.22 | 27.31 | 26.47 | 26.58 | 4,835,006 | -0.21(-0.79%) |
Apr 06, 2020 | 26.48 | 26.96 | 26.43 | 26.80 | 3,707,314 | +0.34(+1.27%) |
Apr 03, 2020 | 26.47 | 26.72 | 26.15 | 26.46 | 2,925,813 | -0.50(-1.87%) |
Apr 02, 2020 | 26.74 | 27.03 | 26.21 | 26.96 | 6,425,552 | +1.34(+5.22%) |
Apr 01, 2020 | 25.93 | 26.54 | 25.47 | 25.63 | 6,565,217 | +0.64(+2.57%) |
Mar 31, 2020 | 24.74 | 25.36 | 24.63 | 24.98 | 3,640,985 | +0.84(+3.48%) |
Mar 30, 2020 | 23.90 | 24.38 | 23.78 | 24.14 | 3,553,699 | +0.53(+2.23%) |
Mar 27, 2020 | 23.68 | 24.35 | 23.22 | 23.62 | 3,259,860 | -1.11(-4.49%) |
Mar 26, 2020 | 23.25 | 24.81 | 23.25 | 24.73 | 4,572,740 | +2.46(+11.07%) |
Mar 25, 2020 | 21.51 | 22.72 | 21.20 | 22.26 | 7,794,275 | +0.75(+3.49%) |
Mar 24, 2020 | 21.39 | 22.15 | 20.93 | 21.51 | 6,933,213 | +1.73(+8.76%) |
Mar 23, 2020 | 20.45 | 20.88 | 19.55 | 19.78 | 7,218,219 | -1.60(-7.50%) |
Mar 20, 2020 | 22.23 | 22.43 | 21.25 | 21.38 | 7,296,050 | -1.37(-6.01%) |
Mar 19, 2020 | 21.68 | 23.04 | 21.46 | 22.75 | 8,258,645 | -0.18(-0.78%) |
Mar 18, 2020 | 23.02 | 23.92 | 22.12 | 22.93 | 6,140,214 | -1.18(-4.90%) |
Mar 17, 2020 | 23.04 | 24.11 | 22.60 | 24.11 | 6,401,834 | +0.93(+4.01%) |
Mar 16, 2020 | 21.92 | 23.78 | 21.44 | 23.18 | 7,427,308 | -2.25(-8.86%) |
Mar 13, 2020 | 24.94 | 25.43 | 23.65 | 25.43 | 7,645,384 | +1.03(+4.22%) |
Mar 12, 2020 | 24.97 | 25.05 | 23.44 | 24.40 | 6,091,461 | -2.26(-8.48%) |
Mar 11, 2020 | 27.24 | 27.47 | 26.39 | 26.66 | 5,661,301 | -1.15(-4.14%) |
Mar 10, 2020 | 27.98 | 28.11 | 26.87 | 27.82 | 7,938,085 | +0.03(+0.10%) |
Mar 09, 2020 | 27.60 | 28.61 | 27.38 | 27.79 | 5,313,602 | -1.49(-5.08%) |
Mar 06, 2020 | 29.12 | 29.36 | 28.83 | 29.28 | 3,779,234 | -0.81(-2.69%) |
Mar 05, 2020 | 29.67 | 30.26 | 29.60 | 30.09 | 4,762,916 | -0.05(-0.17%) |
Mar 04, 2020 | 29.25 | 30.14 | 28.93 | 30.14 | 4,200,974 | +1.68(+5.91%) |
Mar 03, 2020 | 28.42 | 28.99 | 28.07 | 28.45 | 6,670,412 | +0.11(+0.38%) |
Mar 02, 2020 | 27.46 | 28.36 | 27.30 | 28.35 | 6,834,533 | -0.14(-0.48%) |
Feb 28, 2020 | 28.13 | 28.51 | 27.51 | 28.48 | 3,421,516 | -0.47(-1.61%) |
Feb 27, 2020 | 29.91 | 29.99 | 28.88 | 28.95 | 3,177,226 | -0.50(-1.70%) |
Feb 26, 2020 | 29.24 | 29.84 | 29.21 | 29.45 | 2,339,115 | +0.07(+0.24%) |
Feb 25, 2020 | 29.94 | 30.09 | 29.30 | 29.38 | 3,273,158 | -0.47(-1.58%) |
Feb 24, 2020 | 29.98 | 30.24 | 29.81 | 29.85 | 4,792,120 | -1.37(-4.40%) |
Feb 21, 2020 | 31.07 | 31.27 | 30.96 | 31.22 | 1,818,353 | +0.25(+0.81%) |
Feb 20, 2020 | 30.66 | 31.03 | 30.63 | 30.97 | 1,766,461 | -0.11(-0.37%) |
Feb 19, 2020 | 31.01 | 31.13 | 30.94 | 31.09 | 1,461,853 | +0.17(+0.56%) |
Feb 18, 2020 | 30.93 | 31.06 | 30.77 | 30.92 | 1,805,991 | -0.24(-0.76%) |
Feb 14, 2020 | 31.50 | 31.51 | 31.03 | 31.15 | 2,038,713 | -0.36(-1.14%) |
Feb 13, 2020 | 31.45 | 31.67 | 31.17 | 31.51 | 1,582,997 | +0.02(+0.07%) |
Feb 12, 2020 | 31.93 | 31.95 | 31.46 | 31.49 | 1,922,440 | -0.55(-1.72%) |
Feb 11, 2020 | 32.10 | 32.18 | 32.04 | 32.04 | 1,416,141 | +0.24(+0.74%) |
Feb 10, 2020 | 31.67 | 31.93 | 31.65 | 31.80 | 1,867,377 | -0.01(-0.04%) |
Feb 07, 2020 | 31.90 | 31.92 | 31.75 | 31.82 | 1,770,005 | -0.43(-1.33%) |
Feb 06, 2020 | 31.90 | 32.33 | 31.87 | 32.25 | 1,542,814 | +0.30(+0.94%) |
Feb 05, 2020 | 31.60 | 32.05 | 31.57 | 31.95 | 1,355,770 | -0.07(-0.22%) |
Feb 04, 2020 | 31.83 | 32.13 | 31.77 | 32.02 | 1,362,886 | +0.49(+1.57%) |