Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.74 | 31.70 | 29.76 | 31.65 | 3,400,307 | +0.09(+0.28%) |
Apr 29, 2020 | 30.79 | 32.08 | 30.46 | 31.56 | 2,967,257 | +2.04(+6.89%) |
Apr 28, 2020 | 29.78 | 31.00 | 28.72 | 29.53 | 1,769,011 | +0.45(+1.56%) |
Apr 27, 2020 | 27.34 | 29.35 | 27.25 | 29.08 | 2,621,618 | +2.09(+7.76%) |
Apr 24, 2020 | 27.10 | 27.47 | 26.28 | 26.98 | 2,679,998 | -0.06(-0.22%) |
Apr 23, 2020 | 25.73 | 29.48 | 25.38 | 27.04 | 6,515,429 | +1.67(+6.59%) |
Apr 22, 2020 | 25.62 | 26.10 | 24.81 | 25.37 | 2,382,592 | +0.20(+0.78%) |
Apr 21, 2020 | 24.75 | 25.65 | 24.49 | 25.17 | 1,897,934 | -0.29(-1.16%) |
Apr 20, 2020 | 24.26 | 25.67 | 23.92 | 25.47 | 1,555,042 | +0.61(+2.45%) |
Apr 17, 2020 | 22.73 | 25.01 | 22.68 | 24.86 | 3,662,115 | +2.96(+13.52%) |
Apr 16, 2020 | 23.09 | 23.13 | 21.73 | 21.90 | 2,100,170 | -1.26(-5.44%) |
Apr 15, 2020 | 23.22 | 23.95 | 23.08 | 23.16 | 1,361,976 | -1.12(-4.60%) |
Apr 14, 2020 | 24.16 | 24.79 | 23.96 | 24.27 | 2,112,356 | +0.48(+2.00%) |
Apr 13, 2020 | 24.14 | 24.81 | 22.78 | 23.80 | 3,033,775 | -0.71(-2.89%) |
Apr 09, 2020 | 23.98 | 24.79 | 23.40 | 24.50 | 4,393,135 | +1.43(+6.18%) |
Apr 08, 2020 | 21.70 | 23.40 | 21.36 | 23.08 | 4,700,309 | +1.44(+6.63%) |
Apr 07, 2020 | 23.88 | 23.88 | 21.35 | 21.64 | 3,870,736 | -0.80(-3.55%) |
Apr 06, 2020 | 22.67 | 23.75 | 22.25 | 22.44 | 2,331,554 | +0.93(+4.34%) |
Apr 03, 2020 | 23.73 | 24.22 | 20.59 | 21.50 | 3,249,010 | -2.63(-10.88%) |
Apr 02, 2020 | 23.56 | 24.79 | 22.98 | 24.13 | 1,561,147 | +0.18(+0.74%) |
Apr 01, 2020 | 25.49 | 26.35 | 23.21 | 23.95 | 2,037,163 | -2.82(-10.54%) |
Mar 31, 2020 | 26.14 | 27.32 | 25.48 | 26.77 | 2,167,641 | +0.64(+2.45%) |
Mar 30, 2020 | 26.66 | 27.52 | 25.37 | 26.14 | 1,671,335 | -0.74(-2.74%) |
Mar 27, 2020 | 25.33 | 27.32 | 24.89 | 26.87 | 1,625,166 | +0.31(+1.18%) |
Mar 26, 2020 | 25.78 | 27.33 | 25.21 | 26.56 | 1,962,843 | +1.73(+6.97%) |
Mar 25, 2020 | 23.96 | 26.47 | 23.18 | 24.83 | 3,118,651 | +1.35(+5.74%) |
Mar 24, 2020 | 22.67 | 24.02 | 22.61 | 23.48 | 2,229,696 | +2.39(+11.33%) |
Mar 23, 2020 | 22.75 | 22.75 | 19.75 | 21.09 | 2,590,992 | -1.52(-6.74%) |
Mar 20, 2020 | 24.24 | 25.39 | 22.20 | 22.62 | 3,078,255 | -0.99(-4.21%) |
Mar 19, 2020 | 20.46 | 24.20 | 19.66 | 23.61 | 2,073,142 | +3.25(+15.99%) |
Mar 18, 2020 | 20.65 | 22.15 | 19.19 | 20.35 | 4,406,580 | -1.43(-6.55%) |
Mar 17, 2020 | 20.62 | 22.37 | 18.00 | 21.78 | 4,245,963 | +1.61(+8.00%) |
Mar 16, 2020 | 24.25 | 25.38 | 19.30 | 20.17 | 2,317,082 | -6.86(-25.39%) |
Mar 13, 2020 | 26.82 | 27.14 | 24.41 | 27.03 | 2,317,743 | +1.92(+7.64%) |
Mar 12, 2020 | 25.57 | 27.69 | 23.11 | 25.11 | 6,062,957 | -3.02(-10.73%) |
Mar 11, 2020 | 30.44 | 30.61 | 27.59 | 28.13 | 4,082,150 | -3.17(-10.12%) |
Mar 10, 2020 | 30.28 | 31.66 | 28.30 | 31.30 | 6,236,398 | +1.84(+6.24%) |
Mar 09, 2020 | 32.49 | 33.37 | 29.38 | 29.46 | 2,623,111 | -5.02(-14.57%) |
Mar 06, 2020 | 34.10 | 35.15 | 33.47 | 34.48 | 2,198,855 | -0.31(-0.90%) |
Mar 05, 2020 | 36.73 | 37.05 | 34.64 | 34.80 | 1,814,764 | -2.65(-7.09%) |
Mar 04, 2020 | 37.79 | 37.79 | 36.38 | 37.45 | 1,147,357 | +0.38(+1.03%) |
Mar 03, 2020 | 37.18 | 38.62 | 36.40 | 37.07 | 1,948,311 | -0.10(-0.26%) |
Mar 02, 2020 | 38.73 | 38.95 | 36.38 | 37.17 | 2,470,282 | -1.24(-3.23%) |
Feb 28, 2020 | 37.07 | 38.95 | 36.74 | 38.41 | 3,125,647 | +0.77(+2.04%) |
Feb 27, 2020 | 38.66 | 39.23 | 36.72 | 37.64 | 2,516,098 | -1.48(-3.80%) |
Feb 26, 2020 | 41.94 | 43.14 | 39.09 | 39.12 | 2,875,204 | -3.12(-7.38%) |
Feb 25, 2020 | 44.86 | 44.94 | 42.14 | 42.24 | 1,746,872 | -2.42(-5.42%) |
Feb 24, 2020 | 44.92 | 45.04 | 44.19 | 44.66 | 987,074 | -0.93(-2.05%) |
Feb 21, 2020 | 46.10 | 46.29 | 45.44 | 45.59 | 709,255 | -0.43(-0.94%) |
Feb 20, 2020 | 46.02 | 46.20 | 45.43 | 46.03 | 834,328 | -0.11(-0.23%) |
Feb 19, 2020 | 45.78 | 46.55 | 45.30 | 46.14 | 599,686 | +0.42(+0.92%) |
Feb 18, 2020 | 45.88 | 46.10 | 45.48 | 45.71 | 500,174 | -0.35(-0.77%) |
Feb 14, 2020 | 46.58 | 46.74 | 45.86 | 46.07 | 680,779 | -0.33(-0.72%) |
Feb 13, 2020 | 46.00 | 47.12 | 46.00 | 46.40 | 1,615,989 | +0.10(+0.21%) |
Feb 12, 2020 | 46.84 | 46.91 | 46.25 | 46.30 | 1,137,963 | -0.48(-1.03%) |
Feb 11, 2020 | 46.77 | 46.93 | 46.31 | 46.78 | 892,741 | +0.18(+0.38%) |
Feb 10, 2020 | 45.64 | 46.63 | 45.64 | 46.61 | 595,040 | +0.75(+1.63%) |
Feb 07, 2020 | 46.55 | 46.99 | 45.71 | 45.86 | 465,786 | -0.75(-1.60%) |
Feb 06, 2020 | 46.44 | 47.05 | 46.44 | 46.61 | 884,928 | +0.24(+0.51%) |
Feb 05, 2020 | 46.95 | 47.04 | 46.31 | 46.37 | 869,038 | -0.26(-0.55%) |
Feb 04, 2020 | 46.18 | 46.88 | 44.92 | 46.63 | 882,735 | +0.79(+1.72%) |