Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.67 | 29.47 | 25.68 | 28.94 | 8,804,736 | +2.59(+9.83%) |
Apr 29, 2020 | 27.81 | 28.62 | 25.61 | 26.35 | 9,570,708 | -3.05(-10.37%) |
Apr 28, 2020 | 31.24 | 31.48 | 28.81 | 29.40 | 9,950,349 | +1.21(+4.29%) |
Apr 27, 2020 | 22.21 | 28.60 | 21.77 | 28.19 | 15,848,848 | +1.69(+6.38%) |
Apr 24, 2020 | 30.49 | 30.60 | 26.42 | 26.50 | 8,122,000 | -3.23(-10.86%) |
Apr 23, 2020 | 32.47 | 34.78 | 29.00 | 29.73 | 7,451,593 | -5.17(-14.81%) |
Apr 22, 2020 | 31.86 | 36.23 | 31.34 | 34.90 | 7,104,599 | +3.46(+11.01%) |
Apr 21, 2020 | 35.44 | 37.07 | 29.32 | 31.44 | 8,979,980 | -4.21(-11.81%) |
Apr 20, 2020 | 30.11 | 36.98 | 29.48 | 35.65 | 9,136,216 | +7.03(+24.56%) |
Apr 17, 2020 | 29.82 | 30.95 | 27.58 | 28.62 | 7,650,800 | +2.35(+8.95%) |
Apr 16, 2020 | 21.66 | 27.42 | 21.00 | 26.27 | 10,630,000 | +3.86(+17.22%) |
Apr 15, 2020 | 24.86 | 24.90 | 22.00 | 22.41 | 5,698,794 | -3.03(-11.91%) |
Apr 14, 2020 | 26.81 | 27.75 | 25.30 | 25.44 | 4,535,350 | -3.39(-11.76%) |
Apr 13, 2020 | 30.13 | 30.85 | 27.02 | 28.83 | 4,184,809 | +0.76(+2.71%) |
Apr 09, 2020 | 29.72 | 30.84 | 27.47 | 28.07 | 4,537,200 | -2.33(-7.66%) |
Apr 08, 2020 | 34.45 | 35.42 | 29.64 | 30.40 | 5,133,492 | -5.09(-14.34%) |
Apr 07, 2020 | 31.75 | 35.60 | 31.19 | 35.49 | 4,997,114 | +6.94(+24.31%) |
Apr 06, 2020 | 25.59 | 28.73 | 25.49 | 28.55 | 6,310,040 | +4.44(+18.42%) |
Apr 03, 2020 | 20.27 | 24.58 | 20.25 | 24.11 | 5,338,800 | +3.65(+17.84%) |
Apr 02, 2020 | 20.55 | 21.45 | 19.26 | 20.46 | 5,550,093 | -1.39(-6.36%) |
Apr 01, 2020 | 23.25 | 23.54 | 21.63 | 21.85 | 4,533,768 | -3.23(-12.88%) |
Mar 31, 2020 | 27.43 | 27.47 | 24.11 | 25.08 | 4,003,464 | -1.68(-6.28%) |
Mar 30, 2020 | 24.72 | 27.28 | 24.52 | 26.76 | 2,440,203 | +0.90(+3.48%) |
Mar 27, 2020 | 25.88 | 26.82 | 25.08 | 25.86 | 2,440,600 | -0.75(-2.82%) |
Mar 26, 2020 | 27.15 | 28.86 | 25.81 | 26.61 | 3,295,292 | -1.53(-5.44%) |
Mar 25, 2020 | 28.61 | 29.33 | 26.97 | 28.14 | 2,597,293 | -0.84(-2.90%) |
Mar 24, 2020 | 28.78 | 29.55 | 27.47 | 28.98 | 2,695,474 | +3.22(+12.50%) |
Mar 23, 2020 | 25.47 | 27.28 | 24.57 | 25.76 | 2,798,454 | +0.63(+2.51%) |
Mar 20, 2020 | 29.34 | 29.53 | 24.77 | 25.13 | 2,741,200 | -3.50(-12.22%) |
Mar 19, 2020 | 26.25 | 28.88 | 25.68 | 28.63 | 3,335,101 | +2.08(+7.83%) |
Mar 18, 2020 | 27.14 | 28.01 | 22.17 | 26.55 | 5,384,177 | -4.66(-14.93%) |
Mar 17, 2020 | 36.44 | 36.55 | 30.66 | 31.21 | 2,775,295 | -4.43(-12.43%) |
Mar 16, 2020 | 36.00 | 38.03 | 34.92 | 35.64 | 2,195,116 | -5.90(-14.20%) |
Mar 13, 2020 | 43.30 | 43.92 | 38.63 | 41.54 | 3,051,400 | +3.46(+9.09%) |
Mar 12, 2020 | 35.91 | 40.78 | 34.92 | 38.08 | 3,537,773 | -2.82(-6.89%) |
Mar 11, 2020 | 47.39 | 49.11 | 39.80 | 40.90 | 5,168,262 | -3.67(-8.23%) |
Mar 10, 2020 | 39.48 | 46.20 | 39.34 | 44.57 | 6,567,264 | +6.47(+16.98%) |
Mar 09, 2020 | 32.88 | 38.13 | 29.90 | 38.10 | 5,094,730 | +5.78(+17.88%) |
Mar 06, 2020 | 34.23 | 34.55 | 31.50 | 32.32 | 2,727,900 | -2.65(-7.58%) |
Mar 05, 2020 | 38.36 | 38.68 | 34.78 | 34.97 | 3,468,895 | -4.42(-11.22%) |
Mar 04, 2020 | 39.29 | 39.99 | 37.30 | 39.39 | 3,104,137 | +2.17(+5.83%) |
Mar 03, 2020 | 37.20 | 39.54 | 36.21 | 37.22 | 5,139,700 | +2.66(+7.70%) |
Mar 02, 2020 | 34.13 | 35.09 | 33.00 | 34.56 | 3,581,383 | +3.36(+10.77%) |
Feb 28, 2020 | 32.21 | 33.24 | 30.25 | 31.20 | 5,235,800 | -2.89(-8.48%) |
Feb 27, 2020 | 34.56 | 35.20 | 32.69 | 34.09 | 6,601,187 | -5.35(-13.56%) |
Feb 26, 2020 | 43.05 | 43.65 | 39.31 | 39.44 | 3,947,475 | -1.56(-3.80%) |
Feb 25, 2020 | 42.60 | 42.95 | 40.50 | 41.00 | 2,567,210 | -0.58(-1.39%) |
Feb 24, 2020 | 42.59 | 43.08 | 40.65 | 41.58 | 3,307,857 | -4.22(-9.21%) |
Feb 21, 2020 | 45.00 | 47.07 | 44.74 | 45.80 | 3,448,600 | -0.80(-1.72%) |
Feb 20, 2020 | 48.23 | 54.20 | 46.34 | 46.60 | 7,255,808 | -3.80(-7.54%) |
Feb 19, 2020 | 49.42 | 51.26 | 48.56 | 50.40 | 2,954,608 | +1.53(+3.13%) |
Feb 18, 2020 | 48.95 | 50.33 | 47.67 | 48.87 | 4,673,809 | +6.46(+15.23%) |
Feb 14, 2020 | 43.06 | 43.42 | 42.08 | 42.41 | 2,580,000 | +0.05(+0.12%) |
Feb 13, 2020 | 44.17 | 44.92 | 42.15 | 42.36 | 3,558,228 | -1.33(-3.04%) |
Feb 12, 2020 | 42.74 | 44.28 | 41.93 | 43.69 | 4,448,962 | +3.49(+8.68%) |
Feb 11, 2020 | 39.12 | 40.70 | 38.46 | 40.20 | 4,210,818 | +1.34(+3.45%) |
Feb 10, 2020 | 40.01 | 40.93 | 38.28 | 38.86 | 6,450,609 | -5.95(-13.28%) |
Feb 07, 2020 | 47.50 | 48.29 | 44.74 | 44.81 | 3,933,600 | -0.90(-1.97%) |
Feb 06, 2020 | 44.51 | 48.83 | 44.02 | 45.71 | 4,599,767 | -0.49(-1.06%) |
Feb 05, 2020 | 43.20 | 46.27 | 43.00 | 46.20 | 4,020,191 | -0.46(-0.99%) |
Feb 04, 2020 | 43.79 | 47.47 | 43.43 | 46.66 | 4,063,886 | +4.04(+9.48%) |