Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.40 | 28.48 | 27.23 | 27.34 | 7,013,566 | -3.68(-11.86%) |
Apr 29, 2020 | 28.23 | 31.42 | 28.02 | 31.02 | 1,190,401 | +3.05(+10.90%) |
Apr 28, 2020 | 30.36 | 30.75 | 27.55 | 27.97 | 1,200,768 | -2.31(-7.63%) |
Apr 27, 2020 | 30.08 | 30.59 | 29.90 | 30.28 | 873,074 | +0.55(+1.85%) |
Apr 24, 2020 | 28.69 | 30.34 | 28.21 | 29.73 | 812,700 | +1.42(+5.02%) |
Apr 23, 2020 | 27.80 | 28.99 | 27.70 | 28.31 | 586,855 | +0.64(+2.31%) |
Apr 22, 2020 | 27.88 | 27.92 | 27.08 | 27.67 | 538,351 | +0.25(+0.91%) |
Apr 21, 2020 | 28.27 | 28.32 | 26.85 | 27.42 | 677,795 | -1.16(-4.06%) |
Apr 20, 2020 | 28.88 | 29.41 | 28.24 | 28.58 | 522,566 | -0.67(-2.29%) |
Apr 17, 2020 | 29.45 | 29.50 | 28.22 | 29.25 | 642,700 | +1.07(+3.80%) |
Apr 16, 2020 | 27.99 | 28.50 | 27.57 | 28.18 | 873,093 | +0.61(+2.21%) |
Apr 15, 2020 | 28.29 | 28.29 | 27.44 | 27.57 | 528,986 | -1.18(-4.10%) |
Apr 14, 2020 | 28.42 | 28.84 | 27.62 | 28.75 | 839,587 | +1.18(+4.28%) |
Apr 13, 2020 | 26.95 | 27.74 | 26.61 | 27.57 | 437,414 | +0.46(+1.70%) |
Apr 09, 2020 | 26.74 | 27.38 | 25.77 | 27.11 | 882,000 | +0.89(+3.39%) |
Apr 08, 2020 | 25.54 | 26.41 | 24.62 | 26.22 | 573,848 | +1.27(+5.09%) |
Apr 07, 2020 | 26.93 | 27.00 | 24.88 | 24.95 | 832,939 | -1.25(-4.77%) |
Apr 06, 2020 | 25.25 | 26.43 | 25.17 | 26.20 | 869,148 | +1.99(+8.22%) |
Apr 03, 2020 | 26.90 | 27.56 | 24.05 | 24.21 | 867,300 | -2.82(-10.43%) |
Apr 02, 2020 | 25.94 | 27.15 | 25.79 | 27.03 | 523,964 | +0.75(+2.85%) |
Apr 01, 2020 | 26.55 | 27.69 | 25.84 | 26.28 | 633,121 | -1.33(-4.82%) |
Mar 31, 2020 | 27.61 | 28.41 | 27.14 | 27.61 | 922,810 | -0.10(-0.36%) |
Mar 30, 2020 | 25.71 | 27.89 | 25.71 | 27.71 | 839,470 | +2.00(+7.78%) |
Mar 27, 2020 | 26.50 | 27.26 | 25.25 | 25.71 | 810,500 | -1.54(-5.65%) |
Mar 26, 2020 | 26.69 | 28.68 | 26.57 | 27.25 | 1,255,438 | +0.88(+3.34%) |
Mar 25, 2020 | 27.18 | 28.85 | 26.20 | 26.37 | 1,155,733 | -0.68(-2.51%) |
Mar 24, 2020 | 25.34 | 27.55 | 24.66 | 27.05 | 912,535 | +2.86(+11.82%) |
Mar 23, 2020 | 25.62 | 25.99 | 23.03 | 24.19 | 887,111 | -1.28(-5.03%) |
Mar 20, 2020 | 27.13 | 28.22 | 25.20 | 25.47 | 1,594,100 | -1.25(-4.68%) |
Mar 19, 2020 | 24.84 | 27.45 | 24.02 | 26.72 | 1,593,048 | +1.82(+7.31%) |
Mar 18, 2020 | 22.37 | 26.02 | 21.82 | 24.90 | 1,566,450 | +0.85(+3.53%) |
Mar 17, 2020 | 21.47 | 24.16 | 20.50 | 24.05 | 1,733,104 | +3.55(+17.32%) |
Mar 16, 2020 | 22.22 | 23.86 | 20.50 | 20.50 | 1,402,889 | -5.14(-20.05%) |
Mar 13, 2020 | 24.99 | 25.65 | 23.13 | 25.64 | 1,244,300 | +1.70(+7.10%) |
Mar 12, 2020 | 22.21 | 24.38 | 20.47 | 23.94 | 1,944,178 | -0.84(-3.39%) |
Mar 11, 2020 | 27.31 | 27.86 | 24.00 | 24.78 | 1,500,226 | -3.27(-11.66%) |
Mar 10, 2020 | 28.31 | 29.38 | 27.01 | 28.05 | 885,379 | +0.68(+2.48%) |
Mar 09, 2020 | 26.76 | 28.90 | 26.18 | 27.37 | 913,021 | -1.72(-5.91%) |
Mar 06, 2020 | 29.50 | 29.95 | 28.12 | 29.09 | 596,200 | -1.47(-4.81%) |
Mar 05, 2020 | 30.45 | 31.50 | 30.00 | 30.56 | 614,722 | -0.69(-2.21%) |
Mar 04, 2020 | 30.64 | 31.34 | 30.00 | 31.25 | 854,297 | +1.31(+4.38%) |
Mar 03, 2020 | 29.86 | 30.79 | 29.60 | 29.94 | 987,633 | +0.46(+1.56%) |
Mar 02, 2020 | 28.44 | 29.58 | 27.73 | 29.48 | 1,460,991 | +1.15(+4.06%) |
Feb 28, 2020 | 27.17 | 28.80 | 26.61 | 28.33 | 1,830,300 | +0.82(+2.98%) |
Feb 27, 2020 | 28.51 | 28.94 | 23.92 | 27.51 | 2,622,599 | -2.48(-8.27%) |
Feb 26, 2020 | 29.44 | 30.93 | 29.40 | 29.99 | 758,965 | +0.53(+1.80%) |
Feb 25, 2020 | 30.56 | 30.80 | 29.31 | 29.46 | 776,102 | -0.82(-2.71%) |
Feb 24, 2020 | 30.99 | 31.00 | 29.38 | 30.28 | 1,068,077 | -2.21(-6.80%) |
Feb 21, 2020 | 33.08 | 33.16 | 32.26 | 32.49 | 756,100 | -0.61(-1.84%) |
Feb 20, 2020 | 34.37 | 34.41 | 32.64 | 33.10 | 630,302 | -1.37(-3.96%) |
Feb 19, 2020 | 34.30 | 34.79 | 34.21 | 34.47 | 509,509 | +0.39(+1.13%) |
Feb 18, 2020 | 34.14 | 34.97 | 34.03 | 34.08 | 443,711 | -0.10(-0.29%) |
Feb 14, 2020 | 34.17 | 34.67 | 33.88 | 34.18 | 509,800 | -0.02(-0.06%) |
Feb 13, 2020 | 34.12 | 34.83 | 33.88 | 34.20 | 518,894 | -0.32(-0.94%) |
Feb 12, 2020 | 33.62 | 34.54 | 33.14 | 34.52 | 674,187 | +1.09(+3.26%) |
Feb 11, 2020 | 32.44 | 33.66 | 32.16 | 33.44 | 617,781 | +1.32(+4.09%) |
Feb 10, 2020 | 31.27 | 32.18 | 31.20 | 32.12 | 559,288 | +0.95(+3.05%) |
Feb 07, 2020 | 31.40 | 31.78 | 30.80 | 31.17 | 559,100 | -0.23(-0.73%) |
Feb 06, 2020 | 31.70 | 31.94 | 30.92 | 31.40 | 859,979 | +0.10(+0.32%) |
Feb 05, 2020 | 32.96 | 33.05 | 31.02 | 31.30 | 1,016,356 | -1.23(-3.78%) |
Feb 04, 2020 | 32.78 | 33.09 | 32.46 | 32.53 | 897,823 | +0.30(+0.93%) |