Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.71 | 26.89 | 25.44 | 25.63 | 2,068,176 | -1.81(-6.60%) |
Apr 29, 2020 | 27.01 | 27.84 | 26.06 | 27.44 | 2,707,664 | +2.07(+8.16%) |
Apr 28, 2020 | 25.36 | 26.89 | 24.74 | 25.37 | 3,124,932 | +0.60(+2.42%) |
Apr 27, 2020 | 23.50 | 25.24 | 23.31 | 24.77 | 3,172,018 | +1.73(+7.51%) |
Apr 24, 2020 | 22.37 | 23.33 | 22.09 | 23.04 | 2,248,900 | +1.01(+4.58%) |
Apr 23, 2020 | 21.54 | 22.54 | 21.05 | 22.03 | 3,382,807 | +0.46(+2.13%) |
Apr 22, 2020 | 23.24 | 23.31 | 21.50 | 21.57 | 3,220,850 | -1.19(-5.23%) |
Apr 21, 2020 | 21.69 | 23.00 | 21.50 | 22.76 | 2,307,066 | +0.39(+1.74%) |
Apr 20, 2020 | 22.28 | 23.10 | 21.87 | 22.37 | 2,913,565 | -0.52(-2.27%) |
Apr 17, 2020 | 22.72 | 23.73 | 22.36 | 22.89 | 4,042,700 | +1.15(+5.29%) |
Apr 16, 2020 | 21.89 | 22.00 | 21.02 | 21.74 | 2,183,920 | -0.62(-2.77%) |
Apr 15, 2020 | 22.52 | 22.69 | 21.85 | 22.36 | 2,706,395 | -1.04(-4.44%) |
Apr 14, 2020 | 24.02 | 24.23 | 22.77 | 23.40 | 2,726,752 | +0.31(+1.34%) |
Apr 13, 2020 | 25.09 | 25.63 | 22.70 | 23.09 | 1,837,873 | -1.91(-7.64%) |
Apr 09, 2020 | 23.96 | 26.04 | 23.86 | 25.00 | 3,372,200 | +1.86(+8.04%) |
Apr 08, 2020 | 23.11 | 23.83 | 22.41 | 23.14 | 2,293,711 | +0.56(+2.48%) |
Apr 07, 2020 | 24.27 | 25.88 | 22.48 | 22.58 | 4,097,228 | +0.48(+2.17%) |
Apr 06, 2020 | 19.21 | 22.29 | 19.04 | 22.10 | 3,543,022 | +3.78(+20.63%) |
Apr 03, 2020 | 20.00 | 20.32 | 18.05 | 18.32 | 2,072,000 | -1.64(-8.22%) |
Apr 02, 2020 | 19.77 | 20.88 | 19.43 | 19.96 | 2,140,469 | -0.19(-0.94%) |
Apr 01, 2020 | 20.79 | 21.07 | 19.84 | 20.15 | 2,345,346 | -1.90(-8.62%) |
Mar 31, 2020 | 22.32 | 22.75 | 21.84 | 22.05 | 2,775,889 | -0.40(-1.78%) |
Mar 30, 2020 | 21.91 | 22.66 | 20.93 | 22.45 | 2,439,191 | +0.15(+0.67%) |
Mar 27, 2020 | 22.00 | 22.86 | 21.06 | 22.30 | 2,361,800 | -1.11(-4.74%) |
Mar 26, 2020 | 21.79 | 23.75 | 21.11 | 23.41 | 2,336,961 | +1.81(+8.38%) |
Mar 25, 2020 | 21.02 | 22.67 | 19.92 | 21.60 | 3,816,280 | +1.18(+5.78%) |
Mar 24, 2020 | 19.60 | 20.89 | 19.20 | 20.42 | 2,537,624 | +2.20(+12.07%) |
Mar 23, 2020 | 20.10 | 20.16 | 17.46 | 18.22 | 3,390,108 | -2.00(-9.89%) |
Mar 20, 2020 | 22.48 | 23.00 | 20.16 | 20.22 | 4,614,600 | -1.75(-7.97%) |
Mar 19, 2020 | 21.56 | 22.94 | 20.10 | 21.97 | 4,042,331 | +0.00(+0.00%) |
Mar 18, 2020 | 22.45 | 23.90 | 20.29 | 21.97 | 4,374,285 | -2.04(-8.50%) |
Mar 17, 2020 | 23.83 | 26.25 | 22.70 | 24.01 | 6,118,313 | +0.35(+1.48%) |
Mar 16, 2020 | 20.59 | 24.05 | 20.46 | 23.66 | 6,183,439 | +0.53(+2.29%) |
Mar 13, 2020 | 22.70 | 23.46 | 21.04 | 23.13 | 6,476,900 | +1.64(+7.63%) |
Mar 12, 2020 | 22.52 | 22.75 | 20.57 | 21.49 | 5,229,106 | -3.55(-14.18%) |
Mar 11, 2020 | 28.45 | 28.50 | 24.79 | 25.04 | 5,717,728 | -3.93(-13.57%) |
Mar 10, 2020 | 30.19 | 30.66 | 27.82 | 28.97 | 3,420,461 | -0.13(-0.45%) |
Mar 09, 2020 | 28.64 | 29.49 | 28.03 | 29.10 | 3,256,590 | -1.23(-4.06%) |
Mar 06, 2020 | 29.82 | 31.10 | 29.46 | 30.33 | 5,003,600 | -0.29(-0.95%) |
Mar 05, 2020 | 32.63 | 32.88 | 30.39 | 30.62 | 3,624,514 | -3.01(-8.95%) |
Mar 04, 2020 | 32.10 | 33.67 | 31.61 | 33.63 | 3,881,318 | +1.90(+5.99%) |
Mar 03, 2020 | 33.64 | 33.70 | 30.98 | 31.73 | 6,487,047 | -1.94(-5.76%) |
Mar 02, 2020 | 36.40 | 36.42 | 33.57 | 33.67 | 6,644,403 | -2.58(-7.12%) |
Feb 28, 2020 | 32.63 | 37.20 | 31.23 | 36.25 | 12,739,500 | +2.69(+8.02%) |
Feb 27, 2020 | 33.45 | 35.30 | 32.82 | 33.56 | 4,508,729 | -0.73(-2.13%) |
Feb 26, 2020 | 35.85 | 35.85 | 34.26 | 34.29 | 3,448,245 | -1.02(-2.89%) |
Feb 25, 2020 | 37.24 | 37.28 | 34.93 | 35.31 | 3,590,877 | -1.87(-5.03%) |
Feb 24, 2020 | 37.48 | 37.84 | 36.73 | 37.18 | 2,909,623 | -1.66(-4.27%) |
Feb 21, 2020 | 40.34 | 40.49 | 38.82 | 38.84 | 3,312,900 | -1.68(-4.15%) |
Feb 20, 2020 | 39.47 | 40.84 | 39.33 | 40.52 | 2,942,761 | +1.08(+2.74%) |
Feb 19, 2020 | 39.84 | 40.25 | 39.28 | 39.44 | 2,002,302 | -0.44(-1.10%) |
Feb 18, 2020 | 40.38 | 40.95 | 39.48 | 39.88 | 2,476,685 | -0.50(-1.24%) |
Feb 14, 2020 | 41.06 | 41.26 | 40.33 | 40.38 | 1,583,200 | -0.58(-1.42%) |
Feb 13, 2020 | 40.77 | 41.08 | 40.26 | 40.96 | 1,876,768 | -0.15(-0.36%) |
Feb 12, 2020 | 39.99 | 41.25 | 39.90 | 41.11 | 2,070,477 | +1.56(+3.94%) |
Feb 11, 2020 | 39.17 | 39.96 | 38.69 | 39.55 | 1,951,015 | +0.53(+1.36%) |
Feb 10, 2020 | 40.31 | 40.43 | 38.47 | 39.02 | 3,047,711 | -1.46(-3.61%) |
Feb 07, 2020 | 41.26 | 41.39 | 39.85 | 40.48 | 2,341,700 | -0.98(-2.36%) |
Feb 06, 2020 | 41.35 | 41.84 | 40.90 | 41.46 | 2,058,800 | +0.24(+0.58%) |
Feb 05, 2020 | 40.55 | 41.25 | 40.36 | 41.22 | 2,859,354 | +1.07(+2.67%) |
Feb 04, 2020 | 40.06 | 40.42 | 39.76 | 40.15 | 2,117,456 | +0.60(+1.52%) |