Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.10 | 27.56 | 26.83 | 27.20 | 3,169,162 | -0.46(-1.65%) |
Apr 29, 2020 | 27.54 | 28.26 | 27.31 | 27.65 | 5,248,797 | +0.70(+2.59%) |
Apr 28, 2020 | 27.04 | 27.38 | 26.72 | 26.96 | 4,264,670 | +0.46(+1.75%) |
Apr 27, 2020 | 25.58 | 26.78 | 25.39 | 26.49 | 4,170,667 | +1.14(+4.51%) |
Apr 24, 2020 | 25.30 | 25.59 | 24.75 | 25.35 | 3,573,826 | +0.23(+0.93%) |
Apr 23, 2020 | 25.15 | 25.70 | 25.00 | 25.12 | 2,839,774 | +0.25(+1.00%) |
Apr 22, 2020 | 25.15 | 25.38 | 24.54 | 24.87 | 2,688,479 | +0.22(+0.87%) |
Apr 21, 2020 | 24.46 | 25.31 | 24.02 | 24.65 | 4,318,924 | -0.53(-2.12%) |
Apr 20, 2020 | 24.65 | 25.73 | 24.11 | 25.19 | 3,690,903 | +0.16(+0.65%) |
Apr 17, 2020 | 24.10 | 25.12 | 23.94 | 25.02 | 4,396,302 | +1.84(+7.94%) |
Apr 16, 2020 | 23.98 | 24.02 | 22.91 | 23.18 | 5,137,709 | -0.92(-3.82%) |
Apr 15, 2020 | 24.40 | 24.69 | 24.02 | 24.10 | 4,713,035 | -1.32(-5.18%) |
Apr 14, 2020 | 26.30 | 26.61 | 25.06 | 25.42 | 3,781,641 | -0.46(-1.80%) |
Apr 13, 2020 | 26.51 | 26.67 | 25.56 | 25.88 | 3,740,916 | -0.79(-2.95%) |
Apr 09, 2020 | 25.81 | 26.75 | 25.68 | 26.67 | 6,328,662 | +1.34(+5.28%) |
Apr 08, 2020 | 24.30 | 25.44 | 24.08 | 25.33 | 3,697,352 | +1.20(+4.99%) |
Apr 07, 2020 | 24.18 | 25.19 | 23.91 | 24.13 | 5,094,157 | +0.96(+4.12%) |
Apr 06, 2020 | 22.15 | 23.31 | 22.00 | 23.17 | 4,160,253 | +1.94(+9.12%) |
Apr 03, 2020 | 21.69 | 22.38 | 21.00 | 21.24 | 3,237,025 | -0.61(-2.80%) |
Apr 02, 2020 | 21.51 | 22.89 | 21.51 | 21.85 | 3,104,770 | +0.06(+0.28%) |
Apr 01, 2020 | 22.08 | 22.62 | 21.52 | 21.79 | 4,459,575 | -1.24(-5.38%) |
Mar 31, 2020 | 23.43 | 23.68 | 22.81 | 23.03 | 4,585,906 | -0.65(-2.76%) |
Mar 30, 2020 | 23.70 | 23.90 | 23.00 | 23.68 | 4,973,823 | -0.05(-0.22%) |
Mar 27, 2020 | 22.76 | 24.31 | 22.67 | 23.73 | 4,669,415 | +0.18(+0.77%) |
Mar 26, 2020 | 22.33 | 23.67 | 22.33 | 23.55 | 6,650,303 | +1.31(+5.88%) |
Mar 25, 2020 | 21.86 | 22.99 | 21.20 | 22.24 | 8,815,617 | +0.58(+2.66%) |
Mar 24, 2020 | 21.72 | 22.17 | 21.05 | 21.67 | 6,552,553 | +0.95(+4.57%) |
Mar 23, 2020 | 22.29 | 22.41 | 20.29 | 20.72 | 7,237,699 | -1.29(-5.86%) |
Mar 20, 2020 | 23.55 | 23.80 | 21.86 | 22.01 | 7,277,584 | -1.44(-6.13%) |
Mar 19, 2020 | 23.15 | 24.11 | 22.47 | 23.45 | 6,432,247 | -0.19(-0.80%) |
Mar 18, 2020 | 22.60 | 24.37 | 22.24 | 23.64 | 7,283,235 | -0.50(-2.07%) |
Mar 17, 2020 | 23.50 | 24.51 | 22.25 | 24.14 | 6,358,542 | +1.28(+5.61%) |
Mar 16, 2020 | 22.28 | 24.69 | 21.74 | 22.85 | 7,045,303 | -2.46(-9.72%) |
Mar 13, 2020 | 25.39 | 25.68 | 23.81 | 25.31 | 11,828,921 | +1.57(+6.59%) |
Mar 12, 2020 | 23.95 | 25.70 | 23.43 | 23.75 | 10,818,838 | -2.02(-7.85%) |
Mar 11, 2020 | 26.87 | 27.27 | 25.47 | 25.77 | 8,940,964 | -1.97(-7.10%) |
Mar 10, 2020 | 27.88 | 28.11 | 26.46 | 27.74 | 5,809,813 | +1.04(+3.90%) |
Mar 09, 2020 | 28.39 | 28.71 | 26.52 | 26.70 | 11,440,024 | -3.66(-12.05%) |
Mar 06, 2020 | 29.63 | 31.14 | 29.43 | 30.36 | 6,892,785 | -0.71(-2.27%) |
Mar 05, 2020 | 32.22 | 32.22 | 30.83 | 31.06 | 6,696,458 | -2.05(-6.18%) |
Mar 04, 2020 | 33.82 | 33.82 | 32.34 | 33.11 | 5,160,649 | -0.36(-1.08%) |
Mar 03, 2020 | 35.26 | 35.57 | 33.14 | 33.47 | 4,556,519 | -2.07(-5.81%) |
Mar 02, 2020 | 34.19 | 35.55 | 33.40 | 35.54 | 5,818,679 | +1.16(+3.38%) |
Feb 28, 2020 | 33.76 | 35.04 | 33.64 | 34.38 | 4,938,576 | -0.55(-1.58%) |
Feb 27, 2020 | 35.24 | 36.34 | 34.62 | 34.93 | 2,869,964 | -1.05(-2.93%) |
Feb 26, 2020 | 36.82 | 36.94 | 35.84 | 35.98 | 2,782,646 | -0.49(-1.33%) |
Feb 25, 2020 | 37.78 | 38.32 | 36.35 | 36.47 | 3,243,338 | -1.19(-3.15%) |
Feb 24, 2020 | 38.04 | 38.35 | 37.24 | 37.65 | 2,707,776 | -1.44(-3.68%) |
Feb 21, 2020 | 39.41 | 39.62 | 38.73 | 39.09 | 2,335,869 | -0.71(-1.77%) |
Feb 20, 2020 | 39.26 | 39.94 | 39.26 | 39.80 | 2,294,031 | +0.38(+0.96%) |
Feb 19, 2020 | 38.95 | 39.46 | 38.80 | 39.42 | 1,885,978 | +0.62(+1.60%) |
Feb 18, 2020 | 39.60 | 39.76 | 38.71 | 38.80 | 2,868,077 | -1.01(-2.53%) |
Feb 14, 2020 | 39.75 | 40.01 | 39.70 | 39.80 | 1,333,720 | -0.15(-0.39%) |
Feb 13, 2020 | 39.36 | 40.00 | 39.34 | 39.96 | 1,503,121 | +0.28(+0.72%) |
Feb 12, 2020 | 39.68 | 40.05 | 39.47 | 39.68 | 1,667,663 | +0.15(+0.37%) |
Feb 11, 2020 | 39.14 | 39.98 | 39.06 | 39.53 | 2,787,702 | +0.54(+1.38%) |
Feb 10, 2020 | 39.03 | 39.32 | 38.68 | 38.99 | 2,823,486 | -0.50(-1.25%) |
Feb 07, 2020 | 40.01 | 40.01 | 39.25 | 39.49 | 3,057,851 | -0.67(-1.66%) |
Feb 06, 2020 | 41.18 | 41.35 | 40.09 | 40.15 | 2,510,418 | -0.85(-2.08%) |
Feb 05, 2020 | 40.35 | 41.13 | 40.29 | 41.01 | 2,723,360 | +1.14(+2.85%) |
Feb 04, 2020 | 39.93 | 40.40 | 39.79 | 39.87 | 2,683,839 | +0.49(+1.25%) |