Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.76 | 32.50 | 30.63 | 31.44 | 2,535,920 | -0.56(-1.75%) |
Apr 29, 2020 | 30.36 | 32.14 | 29.52 | 32.00 | 2,661,379 | +2.76(+9.44%) |
Apr 28, 2020 | 28.78 | 29.89 | 28.40 | 29.24 | 2,023,218 | +0.92(+3.26%) |
Apr 27, 2020 | 27.36 | 28.45 | 26.49 | 28.32 | 1,850,073 | +1.14(+4.20%) |
Apr 24, 2020 | 27.57 | 27.86 | 26.74 | 27.17 | 2,516,607 | -0.01(-0.03%) |
Apr 23, 2020 | 26.03 | 27.55 | 25.74 | 27.18 | 2,412,913 | +1.61(+6.29%) |
Apr 22, 2020 | 26.52 | 26.85 | 25.32 | 25.58 | 1,805,693 | +0.29(+1.13%) |
Apr 21, 2020 | 24.17 | 26.20 | 24.02 | 25.29 | 2,474,962 | +0.34(+1.37%) |
Apr 20, 2020 | 24.26 | 26.28 | 24.02 | 24.95 | 2,595,930 | -0.76(-2.96%) |
Apr 17, 2020 | 22.42 | 25.91 | 22.42 | 25.71 | 2,293,376 | +3.76(+17.12%) |
Apr 16, 2020 | 22.87 | 23.07 | 21.55 | 21.95 | 2,316,908 | -0.69(-3.07%) |
Apr 15, 2020 | 22.66 | 23.10 | 21.77 | 22.65 | 2,403,274 | -1.21(-5.07%) |
Apr 14, 2020 | 24.01 | 24.55 | 22.90 | 23.85 | 2,609,162 | +0.02(+0.08%) |
Apr 13, 2020 | 23.96 | 25.55 | 23.31 | 23.83 | 2,843,044 | -1.30(-5.19%) |
Apr 09, 2020 | 26.44 | 26.83 | 24.05 | 25.14 | 2,756,654 | -0.20(-0.79%) |
Apr 08, 2020 | 25.37 | 26.12 | 24.61 | 25.34 | 2,402,039 | +0.63(+2.54%) |
Apr 07, 2020 | 25.74 | 26.88 | 24.27 | 24.71 | 3,146,332 | +0.01(+0.04%) |
Apr 06, 2020 | 22.28 | 26.59 | 22.06 | 24.70 | 4,043,380 | +3.41(+16.00%) |
Apr 03, 2020 | 22.64 | 22.64 | 20.61 | 21.29 | 2,088,957 | -0.53(-2.44%) |
Apr 02, 2020 | 21.44 | 24.43 | 20.71 | 21.83 | 3,408,630 | +1.15(+5.57%) |
Apr 01, 2020 | 22.31 | 22.97 | 20.43 | 20.68 | 2,992,028 | -2.65(-11.34%) |
Mar 31, 2020 | 25.46 | 25.68 | 23.06 | 23.32 | 3,149,630 | -1.44(-5.80%) |
Mar 30, 2020 | 22.38 | 25.38 | 22.29 | 24.76 | 3,738,670 | +1.68(+7.30%) |
Mar 27, 2020 | 21.86 | 23.88 | 20.95 | 23.07 | 3,977,069 | +0.29(+1.25%) |
Mar 26, 2020 | 21.75 | 24.38 | 21.10 | 22.79 | 4,240,786 | +2.27(+11.09%) |
Mar 25, 2020 | 18.91 | 21.41 | 18.08 | 20.51 | 3,285,720 | +2.14(+11.65%) |
Mar 24, 2020 | 18.92 | 19.29 | 17.58 | 18.37 | 3,670,826 | +0.62(+3.48%) |
Mar 23, 2020 | 20.83 | 21.22 | 17.75 | 17.75 | 4,000,762 | -3.44(-16.25%) |
Mar 20, 2020 | 20.45 | 21.96 | 19.34 | 21.20 | 5,252,136 | +1.24(+6.20%) |
Mar 19, 2020 | 21.50 | 22.66 | 19.17 | 19.96 | 4,374,366 | -1.22(-5.75%) |
Mar 18, 2020 | 19.00 | 21.74 | 18.24 | 21.18 | 5,042,416 | +0.77(+3.78%) |
Mar 17, 2020 | 20.39 | 21.16 | 19.11 | 20.41 | 5,567,309 | +0.23(+1.13%) |
Mar 16, 2020 | 18.22 | 23.46 | 18.16 | 20.18 | 6,135,295 | -1.38(-6.40%) |
Mar 13, 2020 | 20.26 | 21.65 | 18.08 | 21.56 | 5,779,841 | +3.06(+16.56%) |
Mar 12, 2020 | 19.37 | 19.69 | 17.89 | 18.50 | 5,413,026 | -2.55(-12.12%) |
Mar 11, 2020 | 21.70 | 22.96 | 20.42 | 21.05 | 5,153,443 | -1.67(-7.33%) |
Mar 10, 2020 | 24.26 | 25.09 | 21.83 | 22.71 | 4,871,007 | -0.22(-0.95%) |
Mar 09, 2020 | 24.78 | 25.43 | 22.92 | 22.93 | 7,940,202 | -4.29(-15.76%) |
Mar 06, 2020 | 28.33 | 28.56 | 26.81 | 27.22 | 3,851,791 | -2.12(-7.23%) |
Mar 05, 2020 | 30.21 | 31.24 | 29.04 | 29.34 | 3,270,902 | -1.86(-5.95%) |
Mar 04, 2020 | 31.91 | 32.02 | 30.76 | 31.20 | 2,821,743 | -0.30(-0.97%) |
Mar 03, 2020 | 32.35 | 33.37 | 30.86 | 31.50 | 4,718,061 | -0.88(-2.73%) |
Mar 02, 2020 | 32.69 | 32.77 | 30.67 | 32.39 | 3,680,642 | +0.34(+1.07%) |
Feb 28, 2020 | 30.18 | 32.09 | 29.71 | 32.05 | 4,732,104 | +1.26(+4.08%) |
Feb 27, 2020 | 33.30 | 33.30 | 30.69 | 30.79 | 4,096,534 | -3.44(-10.06%) |
Feb 26, 2020 | 36.35 | 36.58 | 34.20 | 34.23 | 3,979,049 | -2.05(-5.64%) |
Feb 25, 2020 | 38.06 | 38.20 | 35.96 | 36.28 | 4,680,333 | -1.65(-4.34%) |
Feb 24, 2020 | 38.97 | 39.32 | 37.51 | 37.93 | 2,797,366 | -3.02(-7.37%) |
Feb 21, 2020 | 40.36 | 41.16 | 39.59 | 40.94 | 2,436,731 | +0.65(+1.61%) |
Feb 20, 2020 | 38.51 | 40.56 | 37.40 | 40.30 | 3,104,523 | -0.11(-0.28%) |
Feb 19, 2020 | 40.22 | 40.59 | 39.68 | 40.41 | 1,601,181 | +0.28(+0.71%) |
Feb 18, 2020 | 40.65 | 40.84 | 39.89 | 40.13 | 1,475,430 | -0.75(-1.85%) |
Feb 14, 2020 | 41.34 | 41.52 | 40.12 | 40.88 | 2,656,514 | -0.25(-0.60%) |
Feb 13, 2020 | 42.19 | 42.31 | 40.99 | 41.13 | 3,418,806 | -1.15(-2.72%) |
Feb 12, 2020 | 42.67 | 42.93 | 41.97 | 42.28 | 1,733,199 | +0.33(+0.79%) |
Feb 11, 2020 | 41.32 | 42.08 | 41.03 | 41.95 | 1,440,976 | +1.00(+2.44%) |
Feb 10, 2020 | 40.76 | 41.17 | 40.52 | 40.95 | 1,298,044 | -0.12(-0.30%) |
Feb 07, 2020 | 40.71 | 41.52 | 40.47 | 41.07 | 1,210,579 | +0.08(+0.18%) |
Feb 06, 2020 | 41.81 | 42.06 | 40.97 | 40.99 | 1,598,312 | -0.82(-1.96%) |
Feb 05, 2020 | 40.99 | 42.24 | 40.98 | 41.81 | 1,745,822 | +1.48(+3.67%) |
Feb 04, 2020 | 41.45 | 41.85 | 39.72 | 40.33 | 2,177,164 | -0.38(-0.93%) |