Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.52 | 28.80 | 25.85 | 26.13 | 3,433,214 | -3.63(-12.19%) |
Apr 29, 2020 | 29.74 | 30.43 | 29.36 | 29.76 | 1,590,136 | +0.99(+3.45%) |
Apr 28, 2020 | 28.79 | 29.71 | 28.27 | 28.77 | 1,012,055 | +0.85(+3.05%) |
Apr 27, 2020 | 26.99 | 28.14 | 26.76 | 27.92 | 1,389,259 | +1.12(+4.18%) |
Apr 24, 2020 | 27.76 | 28.07 | 26.72 | 26.80 | 1,825,752 | -0.78(-2.84%) |
Apr 23, 2020 | 26.86 | 27.92 | 26.65 | 27.58 | 2,071,074 | +1.20(+4.55%) |
Apr 22, 2020 | 26.67 | 26.86 | 26.17 | 26.38 | 1,408,573 | +0.46(+1.76%) |
Apr 21, 2020 | 25.46 | 26.15 | 25.33 | 25.93 | 1,306,417 | -0.52(-1.95%) |
Apr 20, 2020 | 26.55 | 27.48 | 25.77 | 26.44 | 1,262,613 | -1.07(-3.89%) |
Apr 17, 2020 | 25.83 | 27.60 | 25.80 | 27.51 | 2,403,707 | +2.99(+12.21%) |
Apr 16, 2020 | 25.46 | 25.53 | 24.17 | 24.52 | 1,606,465 | -1.15(-4.48%) |
Apr 15, 2020 | 26.29 | 26.58 | 25.01 | 25.67 | 1,315,984 | -1.55(-5.68%) |
Apr 14, 2020 | 27.78 | 28.13 | 27.02 | 27.21 | 1,272,282 | +0.01(+0.04%) |
Apr 13, 2020 | 29.17 | 29.35 | 26.49 | 27.20 | 1,293,702 | -1.98(-6.79%) |
Apr 09, 2020 | 28.37 | 29.87 | 27.86 | 29.19 | 2,222,655 | +1.54(+5.56%) |
Apr 08, 2020 | 26.91 | 27.97 | 26.49 | 27.65 | 2,014,315 | +1.26(+4.77%) |
Apr 07, 2020 | 29.05 | 29.41 | 26.27 | 26.39 | 1,645,491 | -0.71(-2.63%) |
Apr 06, 2020 | 26.33 | 27.59 | 25.96 | 27.11 | 2,554,507 | +2.47(+10.02%) |
Apr 03, 2020 | 24.26 | 25.15 | 24.09 | 24.64 | 1,653,980 | +0.35(+1.43%) |
Apr 02, 2020 | 24.15 | 26.43 | 23.65 | 24.29 | 2,223,787 | -0.36(-1.45%) |
Apr 01, 2020 | 24.79 | 25.45 | 23.97 | 24.65 | 1,884,225 | -1.79(-6.79%) |
Mar 31, 2020 | 26.88 | 28.22 | 26.16 | 26.44 | 1,892,440 | -0.99(-3.61%) |
Mar 30, 2020 | 25.98 | 27.66 | 25.35 | 27.43 | 1,872,384 | +0.97(+3.67%) |
Mar 27, 2020 | 27.51 | 28.32 | 26.22 | 26.46 | 2,057,943 | -2.52(-8.69%) |
Mar 26, 2020 | 26.51 | 29.13 | 25.85 | 28.98 | 3,889,001 | +3.17(+12.29%) |
Mar 25, 2020 | 23.65 | 27.05 | 23.35 | 25.81 | 5,330,634 | +3.02(+13.27%) |
Mar 24, 2020 | 22.95 | 23.79 | 21.07 | 22.78 | 5,108,385 | +1.31(+6.09%) |
Mar 23, 2020 | 21.82 | 22.78 | 20.09 | 21.47 | 3,811,238 | -0.62(-2.83%) |
Mar 20, 2020 | 25.56 | 25.80 | 21.95 | 22.10 | 2,631,460 | -3.13(-12.42%) |
Mar 19, 2020 | 24.70 | 26.03 | 21.86 | 25.23 | 3,579,476 | -0.34(-1.32%) |
Mar 18, 2020 | 25.29 | 27.13 | 23.79 | 25.57 | 3,241,170 | -2.29(-8.22%) |
Mar 17, 2020 | 27.16 | 27.89 | 23.09 | 27.86 | 3,334,410 | +1.19(+4.46%) |
Mar 16, 2020 | 26.27 | 27.86 | 25.79 | 26.67 | 2,924,407 | -2.20(-7.62%) |
Mar 13, 2020 | 26.48 | 28.89 | 25.85 | 28.87 | 3,742,283 | +4.03(+16.20%) |
Mar 12, 2020 | 27.61 | 27.61 | 24.13 | 24.85 | 3,815,291 | -5.12(-17.07%) |
Mar 11, 2020 | 32.43 | 32.89 | 29.79 | 29.96 | 3,108,369 | -3.81(-11.29%) |
Mar 10, 2020 | 32.14 | 33.78 | 29.50 | 33.78 | 2,628,863 | +3.03(+9.86%) |
Mar 09, 2020 | 32.54 | 33.08 | 29.72 | 30.74 | 3,067,427 | -4.89(-13.73%) |
Mar 06, 2020 | 35.42 | 36.27 | 34.81 | 35.64 | 1,996,122 | -1.19(-3.23%) |
Mar 05, 2020 | 39.18 | 39.30 | 36.54 | 36.83 | 1,899,624 | -3.77(-9.30%) |
Mar 04, 2020 | 40.78 | 41.10 | 39.69 | 40.60 | 1,494,917 | +0.48(+1.19%) |
Mar 03, 2020 | 41.30 | 42.42 | 40.11 | 40.13 | 1,879,140 | -1.26(-3.04%) |
Mar 02, 2020 | 40.46 | 41.38 | 39.11 | 41.38 | 2,035,290 | +1.16(+2.88%) |
Feb 28, 2020 | 38.99 | 40.23 | 38.06 | 40.23 | 2,980,810 | -0.28(-0.68%) |
Feb 27, 2020 | 40.53 | 41.73 | 39.09 | 40.50 | 3,043,867 | -0.96(-2.32%) |
Feb 26, 2020 | 43.18 | 43.18 | 41.25 | 41.46 | 2,543,533 | -1.28(-2.99%) |
Feb 25, 2020 | 45.63 | 45.63 | 42.61 | 42.74 | 1,846,621 | -2.71(-5.97%) |
Feb 24, 2020 | 45.43 | 45.82 | 45.15 | 45.46 | 1,347,486 | -1.47(-3.12%) |
Feb 21, 2020 | 46.81 | 47.24 | 46.31 | 46.92 | 1,015,370 | -0.27(-0.57%) |
Feb 20, 2020 | 46.59 | 47.41 | 46.53 | 47.19 | 1,060,211 | +0.40(+0.85%) |
Feb 19, 2020 | 47.41 | 47.50 | 46.75 | 46.79 | 1,190,464 | -0.41(-0.86%) |
Feb 18, 2020 | 47.22 | 47.58 | 47.04 | 47.20 | 1,923,996 | -0.44(-0.92%) |
Feb 14, 2020 | 47.62 | 47.72 | 47.24 | 47.64 | 988,220 | +0.08(+0.17%) |
Feb 13, 2020 | 48.48 | 48.78 | 47.47 | 47.56 | 2,124,370 | -1.17(-2.40%) |
Feb 12, 2020 | 49.50 | 49.79 | 48.69 | 48.73 | 2,422,333 | -0.32(-0.65%) |
Feb 11, 2020 | 50.37 | 50.53 | 48.98 | 49.04 | 1,214,038 | -0.95(-1.90%) |
Feb 10, 2020 | 50.04 | 50.35 | 49.76 | 49.99 | 991,047 | -0.29(-0.57%) |
Feb 07, 2020 | 49.84 | 50.68 | 49.63 | 50.28 | 1,423,840 | +0.07(+0.14%) |
Feb 06, 2020 | 50.80 | 50.82 | 49.83 | 50.21 | 1,318,242 | -0.25(-0.49%) |
Feb 05, 2020 | 50.73 | 51.05 | 50.19 | 50.46 | 3,274,780 | +0.03(+0.06%) |
Feb 04, 2020 | 46.39 | 50.85 | 46.22 | 50.43 | 6,675,136 | +4.57(+9.96%) |