Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.78 | 29.49 | 27.14 | 27.89 | 21,259,364 | -0.83(-2.91%) |
Apr 29, 2020 | 25.91 | 28.97 | 25.66 | 28.73 | 17,452,726 | +4.01(+16.22%) |
Apr 28, 2020 | 23.67 | 24.89 | 23.01 | 24.72 | 9,728,376 | +1.72(+7.49%) |
Apr 27, 2020 | 22.60 | 23.11 | 21.77 | 23.00 | 8,853,918 | +0.60(+2.68%) |
Apr 24, 2020 | 22.83 | 23.20 | 22.09 | 22.40 | 12,370,922 | -0.16(-0.69%) |
Apr 23, 2020 | 22.13 | 23.38 | 21.89 | 22.56 | 11,438,890 | +1.09(+5.06%) |
Apr 22, 2020 | 21.65 | 22.00 | 20.95 | 21.47 | 11,376,719 | +0.84(+4.09%) |
Apr 21, 2020 | 21.03 | 21.81 | 20.03 | 20.63 | 13,651,635 | -0.98(-4.55%) |
Apr 20, 2020 | 20.38 | 22.53 | 19.78 | 21.61 | 11,411,761 | -0.52(-2.36%) |
Apr 17, 2020 | 19.66 | 22.17 | 19.50 | 22.13 | 15,693,487 | +3.04(+15.95%) |
Apr 16, 2020 | 20.88 | 20.96 | 19.04 | 19.09 | 13,551,241 | -1.77(-8.47%) |
Apr 15, 2020 | 21.57 | 21.57 | 20.44 | 20.85 | 9,508,558 | -2.02(-8.82%) |
Apr 14, 2020 | 22.02 | 23.01 | 22.02 | 22.87 | 13,008,971 | +0.84(+3.83%) |
Apr 13, 2020 | 23.30 | 23.30 | 21.50 | 22.03 | 13,419,925 | -0.26(-1.17%) |
Apr 09, 2020 | 22.67 | 23.71 | 20.89 | 22.29 | 17,970,096 | +1.15(+5.43%) |
Apr 08, 2020 | 20.22 | 21.98 | 20.16 | 21.14 | 20,705,650 | +1.57(+8.00%) |
Apr 07, 2020 | 22.08 | 22.61 | 19.22 | 19.57 | 16,379,903 | -0.50(-2.51%) |
Apr 06, 2020 | 18.40 | 20.46 | 18.32 | 20.08 | 11,704,529 | +2.63(+15.10%) |
Apr 03, 2020 | 19.48 | 19.57 | 15.89 | 17.44 | 16,232,163 | -1.01(-5.47%) |
Apr 02, 2020 | 19.30 | 21.56 | 18.21 | 18.45 | 13,786,152 | +0.30(+1.68%) |
Apr 01, 2020 | 19.07 | 19.73 | 17.96 | 18.15 | 10,697,927 | -2.39(-11.64%) |
Mar 31, 2020 | 22.20 | 22.30 | 19.73 | 20.54 | 13,376,781 | -0.62(-2.92%) |
Mar 30, 2020 | 19.85 | 21.48 | 18.70 | 21.16 | 11,802,758 | +1.03(+5.10%) |
Mar 27, 2020 | 19.17 | 20.81 | 17.91 | 20.13 | 13,140,640 | +0.01(+0.04%) |
Mar 26, 2020 | 19.35 | 21.62 | 19.20 | 20.12 | 21,283,942 | +1.77(+9.62%) |
Mar 25, 2020 | 15.87 | 19.42 | 14.41 | 18.36 | 21,036,340 | +3.14(+20.63%) |
Mar 24, 2020 | 15.64 | 16.32 | 14.63 | 15.22 | 16,547,599 | +0.77(+5.29%) |
Mar 23, 2020 | 16.27 | 16.36 | 14.35 | 14.45 | 14,916,060 | -2.03(-12.30%) |
Mar 20, 2020 | 15.31 | 17.27 | 14.29 | 16.48 | 22,518,136 | +1.94(+13.34%) |
Mar 19, 2020 | 14.79 | 15.45 | 13.27 | 14.54 | 20,219,222 | -0.03(-0.18%) |
Mar 18, 2020 | 16.17 | 16.61 | 13.55 | 14.56 | 20,117,132 | -3.09(-17.49%) |
Mar 17, 2020 | 18.11 | 18.91 | 16.05 | 17.65 | 15,436,605 | +0.01(+0.05%) |
Mar 16, 2020 | 17.84 | 20.65 | 17.38 | 17.64 | 16,652,956 | -4.03(-18.58%) |
Mar 13, 2020 | 22.47 | 22.86 | 19.75 | 21.67 | 20,432,434 | +1.77(+8.87%) |
Mar 12, 2020 | 24.49 | 24.49 | 19.56 | 19.90 | 27,529,568 | -7.36(-27.01%) |
Mar 11, 2020 | 28.79 | 29.69 | 25.59 | 27.27 | 15,566,458 | -2.75(-9.15%) |
Mar 10, 2020 | 31.37 | 31.92 | 28.73 | 30.02 | 14,034,600 | +0.61(+2.07%) |
Mar 09, 2020 | 27.73 | 32.39 | 26.76 | 29.41 | 17,060,390 | -4.63(-13.61%) |
Mar 06, 2020 | 34.75 | 35.52 | 33.09 | 34.04 | 16,027,917 | -1.79(-5.00%) |
Mar 05, 2020 | 37.13 | 37.21 | 34.46 | 35.83 | 18,132,700 | -4.06(-10.18%) |
Mar 04, 2020 | 40.09 | 40.22 | 38.96 | 39.89 | 7,962,533 | +0.62(+1.57%) |
Mar 03, 2020 | 41.33 | 41.96 | 38.96 | 39.28 | 9,782,122 | -2.23(-5.36%) |
Mar 02, 2020 | 41.64 | 41.92 | 39.73 | 41.50 | 13,666,016 | +0.27(+0.65%) |
Feb 28, 2020 | 39.94 | 41.33 | 39.15 | 41.23 | 16,323,131 | -0.44(-1.06%) |
Feb 27, 2020 | 44.07 | 44.14 | 41.59 | 41.68 | 15,232,598 | -3.77(-8.30%) |
Feb 26, 2020 | 46.18 | 47.36 | 45.29 | 45.45 | 6,946,974 | -0.74(-1.60%) |
Feb 25, 2020 | 48.76 | 48.82 | 45.89 | 46.19 | 10,149,445 | -2.39(-4.92%) |
Feb 24, 2020 | 49.56 | 49.57 | 48.07 | 48.58 | 11,818,678 | -2.83(-5.51%) |
Feb 21, 2020 | 52.13 | 52.36 | 51.24 | 51.42 | 7,464,529 | -0.98(-1.88%) |
Feb 20, 2020 | 51.04 | 52.48 | 50.65 | 52.40 | 15,612,548 | +2.23(+4.45%) |
Feb 19, 2020 | 49.26 | 50.37 | 48.95 | 50.16 | 8,054,726 | +1.06(+2.16%) |
Feb 18, 2020 | 49.72 | 49.82 | 48.96 | 49.10 | 6,046,867 | -1.11(-2.22%) |
Feb 14, 2020 | 51.21 | 51.57 | 49.97 | 50.22 | 7,912,598 | -1.01(-1.97%) |
Feb 13, 2020 | 50.53 | 51.71 | 50.20 | 51.22 | 7,734,111 | +0.49(+0.97%) |
Feb 12, 2020 | 50.18 | 50.80 | 49.63 | 50.73 | 9,366,575 | +1.87(+3.82%) |
Feb 11, 2020 | 47.82 | 49.21 | 47.42 | 48.86 | 7,876,313 | +1.45(+3.07%) |
Feb 10, 2020 | 46.82 | 47.43 | 46.39 | 47.41 | 4,778,839 | +0.33(+0.69%) |
Feb 07, 2020 | 47.35 | 47.70 | 46.92 | 47.08 | 6,492,097 | -0.66(-1.39%) |
Feb 06, 2020 | 48.05 | 48.29 | 47.59 | 47.75 | 4,148,806 | -0.08(-0.16%) |
Feb 05, 2020 | 46.50 | 47.99 | 46.50 | 47.82 | 7,231,321 | +1.86(+4.05%) |
Feb 04, 2020 | 45.95 | 46.35 | 44.97 | 45.96 | 8,140,339 | +1.14(+2.55%) |