Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.82 | 27.92 | 27.22 | 27.56 | 25,640,274 | -0.55(-1.95%) |
Apr 29, 2020 | 27.81 | 28.42 | 27.59 | 28.11 | 16,203,299 | +1.39(+5.22%) |
Apr 28, 2020 | 27.72 | 27.78 | 26.65 | 26.72 | 22,554,882 | -0.26(-0.97%) |
Apr 27, 2020 | 26.60 | 27.19 | 26.52 | 26.98 | 10,375,567 | +0.75(+2.87%) |
Apr 24, 2020 | 25.80 | 26.34 | 25.39 | 26.23 | 17,667,640 | +0.73(+2.87%) |
Apr 23, 2020 | 25.76 | 26.38 | 25.44 | 25.49 | 21,431,430 | -0.01(-0.06%) |
Apr 22, 2020 | 25.36 | 25.84 | 25.11 | 25.51 | 13,880,727 | +1.11(+4.54%) |
Apr 21, 2020 | 25.10 | 25.35 | 24.24 | 24.40 | 21,907,062 | -1.61(-6.18%) |
Apr 20, 2020 | 26.20 | 26.89 | 25.96 | 26.01 | 17,523,490 | -0.95(-3.54%) |
Apr 17, 2020 | 26.72 | 27.08 | 26.18 | 26.96 | 17,384,162 | +1.37(+5.35%) |
Apr 16, 2020 | 25.58 | 25.74 | 24.97 | 25.59 | 17,143,196 | +0.26(+1.03%) |
Apr 15, 2020 | 25.30 | 25.67 | 24.90 | 25.33 | 12,804,209 | -1.14(-4.29%) |
Apr 14, 2020 | 25.96 | 26.61 | 25.75 | 26.47 | 15,303,741 | +1.23(+4.88%) |
Apr 13, 2020 | 25.25 | 25.30 | 24.21 | 25.24 | 18,041,906 | -0.21(-0.82%) |
Apr 09, 2020 | 25.33 | 25.99 | 24.97 | 25.45 | 19,593,426 | +0.74(+2.98%) |
Apr 08, 2020 | 23.64 | 24.94 | 23.22 | 24.71 | 17,861,724 | +1.56(+6.73%) |
Apr 07, 2020 | 24.74 | 24.90 | 23.11 | 23.15 | 25,759,936 | +0.02(+0.10%) |
Apr 06, 2020 | 21.97 | 23.45 | 21.78 | 23.13 | 14,248,391 | +2.75(+13.51%) |
Apr 03, 2020 | 20.81 | 21.23 | 19.90 | 20.38 | 16,978,734 | -0.60(-2.86%) |
Apr 02, 2020 | 19.91 | 21.13 | 19.81 | 20.98 | 15,176,188 | +0.94(+4.70%) |
Apr 01, 2020 | 20.37 | 20.97 | 19.68 | 20.04 | 14,809,045 | -1.98(-9.00%) |
Mar 31, 2020 | 22.54 | 23.02 | 21.78 | 22.02 | 13,145,088 | -0.71(-3.12%) |
Mar 30, 2020 | 21.74 | 22.85 | 21.37 | 22.73 | 14,474,668 | +1.39(+6.51%) |
Mar 27, 2020 | 21.32 | 22.63 | 20.93 | 21.34 | 20,567,422 | -1.41(-6.18%) |
Mar 26, 2020 | 20.75 | 22.97 | 20.72 | 22.74 | 18,529,470 | +2.40(+11.78%) |
Mar 25, 2020 | 20.03 | 21.88 | 19.19 | 20.35 | 23,811,554 | +0.56(+2.81%) |
Mar 24, 2020 | 18.51 | 19.89 | 18.36 | 19.79 | 20,343,478 | +3.14(+18.89%) |
Mar 23, 2020 | 17.55 | 17.73 | 16.01 | 16.64 | 22,557,838 | -1.01(-5.74%) |
Mar 20, 2020 | 19.85 | 20.18 | 17.59 | 17.66 | 21,561,086 | -1.76(-9.07%) |
Mar 19, 2020 | 19.05 | 20.41 | 17.98 | 19.42 | 23,311,530 | -0.01(-0.06%) |
Mar 18, 2020 | 18.73 | 20.27 | 17.22 | 19.43 | 26,687,616 | -2.22(-10.26%) |
Mar 17, 2020 | 20.17 | 21.94 | 18.90 | 21.65 | 23,015,502 | +2.39(+12.43%) |
Mar 16, 2020 | 19.67 | 22.52 | 18.86 | 19.26 | 23,598,602 | -5.87(-23.36%) |
Mar 13, 2020 | 23.88 | 25.15 | 21.48 | 25.13 | 27,642,980 | +3.91(+18.43%) |
Mar 12, 2020 | 22.71 | 24.79 | 21.18 | 21.22 | 30,574,440 | -5.01(-19.09%) |
Mar 11, 2020 | 27.53 | 27.89 | 25.57 | 26.22 | 16,591,236 | -2.89(-9.93%) |
Mar 10, 2020 | 28.39 | 29.12 | 26.23 | 29.11 | 22,664,300 | +2.71(+10.25%) |
Mar 09, 2020 | 26.72 | 28.46 | 26.20 | 26.41 | 17,411,506 | -4.87(-15.57%) |
Mar 06, 2020 | 30.33 | 31.53 | 29.71 | 31.28 | 24,221,914 | -1.05(-3.26%) |
Mar 05, 2020 | 32.90 | 33.66 | 31.74 | 32.33 | 16,162,925 | -2.31(-6.68%) |
Mar 04, 2020 | 33.21 | 34.69 | 32.63 | 34.64 | 14,013,686 | +2.65(+8.29%) |
Mar 03, 2020 | 34.01 | 34.95 | 31.38 | 31.99 | 25,078,322 | -1.91(-5.63%) |
Mar 02, 2020 | 31.53 | 33.92 | 30.83 | 33.90 | 19,872,564 | +2.54(+8.09%) |
Feb 28, 2020 | 29.59 | 31.36 | 28.94 | 31.36 | 28,191,094 | -0.13(-0.40%) |
Feb 27, 2020 | 33.22 | 34.18 | 31.48 | 31.49 | 28,637,574 | -3.12(-9.02%) |
Feb 26, 2020 | 35.17 | 36.07 | 34.42 | 34.61 | 23,012,426 | -0.41(-1.18%) |
Feb 25, 2020 | 37.47 | 37.62 | 34.64 | 35.02 | 21,876,966 | -2.03(-5.49%) |
Feb 24, 2020 | 37.27 | 37.92 | 36.77 | 37.05 | 15,700,889 | -2.70(-6.78%) |
Feb 21, 2020 | 40.24 | 40.32 | 39.55 | 39.75 | 8,016,488 | -0.86(-2.12%) |
Feb 20, 2020 | 40.79 | 41.01 | 39.82 | 40.61 | 10,488,047 | -0.33(-0.80%) |
Feb 19, 2020 | 40.82 | 41.13 | 40.75 | 40.94 | 2,750,870 | +0.38(+0.93%) |
Feb 18, 2020 | 40.51 | 40.66 | 40.20 | 40.56 | 7,670,277 | -0.21(-0.52%) |
Feb 14, 2020 | 40.75 | 40.81 | 40.45 | 40.77 | 7,705,188 | +0.12(+0.29%) |
Feb 13, 2020 | 40.36 | 40.91 | 40.30 | 40.66 | 6,933,066 | -0.09(-0.22%) |
Feb 12, 2020 | 40.61 | 40.81 | 40.52 | 40.74 | 4,411,497 | +0.51(+1.28%) |
Feb 11, 2020 | 40.46 | 40.65 | 40.11 | 40.23 | 7,155,283 | +0.12(+0.31%) |
Feb 10, 2020 | 39.27 | 40.11 | 39.27 | 40.11 | 3,812,323 | +0.60(+1.51%) |
Feb 07, 2020 | 39.67 | 39.85 | 39.37 | 39.51 | 4,782,446 | -0.44(-1.09%) |
Feb 06, 2020 | 39.92 | 39.99 | 39.66 | 39.95 | 3,352,959 | +0.27(+0.68%) |
Feb 05, 2020 | 39.54 | 39.73 | 39.17 | 39.68 | 7,097,156 | +0.89(+2.30%) |
Feb 04, 2020 | 38.56 | 39.01 | 38.47 | 38.79 | 5,223,088 | +1.14(+3.02%) |