Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.45 | 27.60 | 26.47 | 27.32 | 2,931,750 | -0.52(-1.86%) |
Apr 29, 2020 | 29.40 | 29.66 | 27.63 | 27.84 | 2,525,465 | -1.00(-3.47%) |
Apr 28, 2020 | 29.18 | 29.43 | 28.75 | 28.84 | 3,129,632 | +0.23(+0.81%) |
Apr 27, 2020 | 28.29 | 28.89 | 28.14 | 28.61 | 1,531,914 | +0.62(+2.20%) |
Apr 24, 2020 | 28.54 | 28.66 | 27.93 | 27.99 | 2,935,489 | -0.42(-1.48%) |
Apr 23, 2020 | 29.99 | 30.17 | 28.34 | 28.41 | 1,110,812 | -1.40(-4.70%) |
Apr 22, 2020 | 29.65 | 30.16 | 29.56 | 29.82 | 1,552,791 | +0.48(+1.64%) |
Apr 21, 2020 | 29.91 | 30.38 | 29.15 | 29.33 | 1,006,736 | -1.03(-3.38%) |
Apr 20, 2020 | 30.45 | 30.73 | 29.51 | 30.36 | 1,406,782 | -0.25(-0.82%) |
Apr 17, 2020 | 30.07 | 30.82 | 29.75 | 30.61 | 1,622,243 | +1.01(+3.41%) |
Apr 16, 2020 | 29.83 | 29.91 | 29.15 | 29.60 | 1,663,705 | +0.05(+0.18%) |
Apr 15, 2020 | 30.27 | 30.37 | 29.10 | 29.55 | 1,708,068 | -1.51(-4.86%) |
Apr 14, 2020 | 31.16 | 31.50 | 30.78 | 31.06 | 1,331,579 | +0.58(+1.91%) |
Apr 13, 2020 | 31.87 | 31.94 | 29.98 | 30.48 | 2,656,298 | -1.63(-5.09%) |
Apr 09, 2020 | 31.23 | 32.40 | 30.89 | 32.11 | 3,562,107 | +1.31(+4.26%) |
Apr 08, 2020 | 30.76 | 31.06 | 29.84 | 30.80 | 2,170,625 | +0.29(+0.94%) |
Apr 07, 2020 | 31.03 | 32.26 | 30.05 | 30.51 | 1,753,933 | -0.04(-0.15%) |
Apr 06, 2020 | 30.82 | 32.05 | 30.05 | 30.56 | 1,750,125 | +0.66(+2.21%) |
Apr 03, 2020 | 29.56 | 30.37 | 28.99 | 29.90 | 2,426,536 | +0.04(+0.15%) |
Apr 02, 2020 | 29.10 | 30.01 | 28.65 | 29.85 | 3,091,091 | +0.35(+1.18%) |
Apr 01, 2020 | 29.07 | 30.35 | 28.31 | 29.50 | 2,932,626 | -0.90(-2.97%) |
Mar 31, 2020 | 30.94 | 31.21 | 29.65 | 30.40 | 3,368,217 | -0.82(-2.63%) |
Mar 30, 2020 | 30.57 | 31.39 | 29.72 | 31.23 | 2,674,060 | +1.14(+3.80%) |
Mar 27, 2020 | 28.66 | 30.41 | 28.58 | 30.08 | 3,435,726 | +0.83(+2.82%) |
Mar 26, 2020 | 28.31 | 29.39 | 27.26 | 29.26 | 2,601,086 | +1.02(+3.62%) |
Mar 25, 2020 | 27.03 | 29.93 | 26.59 | 28.24 | 4,016,606 | +0.84(+3.08%) |
Mar 24, 2020 | 25.45 | 27.59 | 24.86 | 27.39 | 3,085,317 | +2.25(+8.97%) |
Mar 23, 2020 | 26.62 | 26.98 | 24.49 | 25.14 | 3,278,144 | -1.55(-5.82%) |
Mar 20, 2020 | 27.14 | 27.65 | 25.59 | 26.69 | 5,415,849 | -0.07(-0.27%) |
Mar 19, 2020 | 25.42 | 28.19 | 25.42 | 26.76 | 3,959,640 | +1.34(+5.27%) |
Mar 18, 2020 | 23.45 | 26.72 | 22.92 | 25.42 | 4,013,796 | +0.21(+0.84%) |
Mar 17, 2020 | 21.92 | 25.81 | 20.68 | 25.21 | 4,337,135 | +3.88(+18.19%) |
Mar 16, 2020 | 23.39 | 23.87 | 21.09 | 21.33 | 3,045,198 | -5.05(-19.15%) |
Mar 13, 2020 | 25.48 | 26.59 | 24.32 | 26.38 | 3,355,404 | +2.03(+8.35%) |
Mar 12, 2020 | 24.54 | 25.96 | 23.33 | 24.35 | 2,887,465 | -2.23(-8.38%) |
Mar 11, 2020 | 27.09 | 27.09 | 26.05 | 26.58 | 3,067,659 | -1.12(-4.04%) |
Mar 10, 2020 | 26.74 | 27.77 | 26.03 | 27.70 | 2,273,019 | +1.33(+5.05%) |
Mar 09, 2020 | 26.34 | 26.92 | 24.55 | 26.36 | 3,247,515 | -1.58(-5.65%) |
Mar 06, 2020 | 27.26 | 28.07 | 26.76 | 27.94 | 3,803,429 | -0.22(-0.79%) |
Mar 05, 2020 | 29.10 | 29.10 | 27.94 | 28.17 | 3,289,394 | -1.45(-4.89%) |
Mar 04, 2020 | 29.25 | 29.61 | 28.80 | 29.61 | 1,506,672 | +0.86(+2.99%) |
Mar 03, 2020 | 28.85 | 30.31 | 28.57 | 28.75 | 4,481,565 | -0.10(-0.34%) |
Mar 02, 2020 | 27.35 | 28.89 | 26.99 | 28.85 | 3,198,854 | +1.62(+5.97%) |
Feb 28, 2020 | 26.98 | 27.64 | 25.83 | 27.22 | 4,095,204 | -0.38(-1.38%) |
Feb 27, 2020 | 28.45 | 28.87 | 27.61 | 27.61 | 2,986,953 | -1.10(-3.83%) |
Feb 26, 2020 | 29.52 | 29.67 | 28.31 | 28.71 | 2,244,406 | -0.79(-2.68%) |
Feb 25, 2020 | 30.10 | 30.23 | 29.16 | 29.50 | 2,547,765 | -0.53(-1.77%) |
Feb 24, 2020 | 30.18 | 30.69 | 29.80 | 30.03 | 2,972,531 | -0.87(-2.82%) |
Feb 21, 2020 | 31.06 | 31.37 | 30.15 | 30.90 | 5,712,354 | -2.25(-6.80%) |
Feb 20, 2020 | 32.64 | 33.30 | 32.53 | 33.15 | 1,966,791 | +0.56(+1.72%) |
Feb 19, 2020 | 33.97 | 34.11 | 32.56 | 32.60 | 2,443,706 | -1.39(-4.10%) |
Feb 18, 2020 | 33.93 | 34.29 | 33.71 | 33.99 | 3,252,662 | +0.20(+0.60%) |
Feb 14, 2020 | 33.23 | 33.84 | 33.07 | 33.78 | 1,933,032 | +0.67(+2.04%) |
Feb 13, 2020 | 32.42 | 33.35 | 32.34 | 33.11 | 1,605,232 | +0.66(+2.02%) |
Feb 12, 2020 | 31.63 | 32.46 | 31.62 | 32.45 | 1,803,112 | +0.80(+2.52%) |
Feb 11, 2020 | 31.39 | 31.74 | 31.39 | 31.65 | 1,261,459 | +0.29(+0.93%) |
Feb 10, 2020 | 31.25 | 31.51 | 31.10 | 31.36 | 1,490,365 | +0.20(+0.66%) |
Feb 07, 2020 | 31.10 | 31.38 | 31.01 | 31.16 | 1,106,038 | +0.18(+0.57%) |
Feb 06, 2020 | 30.70 | 31.36 | 30.62 | 30.98 | 919,493 | +0.31(+1.01%) |
Feb 05, 2020 | 30.65 | 30.80 | 30.56 | 30.67 | 937,877 | +0.04(+0.12%) |
Feb 04, 2020 | 30.54 | 30.96 | 30.54 | 30.63 | 1,268,467 | +0.14(+0.47%) |