Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.34 | 36.72 | 33.57 | 35.80 | 6,668,290 | -0.53(-1.47%) |
Apr 29, 2020 | 32.92 | 36.39 | 32.59 | 36.34 | 6,370,235 | +5.09(+16.29%) |
Apr 28, 2020 | 30.95 | 31.49 | 29.43 | 31.25 | 5,207,285 | +1.46(+4.91%) |
Apr 27, 2020 | 28.63 | 30.22 | 27.23 | 29.78 | 4,359,974 | +0.36(+1.23%) |
Apr 24, 2020 | 31.15 | 32.47 | 28.91 | 29.42 | 6,515,767 | -1.09(-3.56%) |
Apr 23, 2020 | 29.15 | 31.11 | 28.66 | 30.51 | 6,293,331 | +2.35(+8.35%) |
Apr 22, 2020 | 27.30 | 28.49 | 27.12 | 28.16 | 5,611,803 | +2.34(+9.04%) |
Apr 21, 2020 | 24.23 | 25.94 | 23.97 | 25.82 | 5,864,079 | +0.44(+1.75%) |
Apr 20, 2020 | 23.85 | 26.71 | 23.48 | 25.38 | 5,735,699 | -0.54(-2.09%) |
Apr 17, 2020 | 23.34 | 25.97 | 23.25 | 25.92 | 6,716,789 | +2.87(+12.45%) |
Apr 16, 2020 | 25.07 | 25.08 | 22.58 | 23.05 | 6,348,061 | -1.81(-7.28%) |
Apr 15, 2020 | 24.24 | 25.06 | 23.52 | 24.86 | 6,693,604 | -1.17(-4.49%) |
Apr 14, 2020 | 26.96 | 27.85 | 25.57 | 26.03 | 6,213,689 | -1.18(-4.32%) |
Apr 13, 2020 | 30.38 | 30.58 | 26.91 | 27.20 | 6,359,607 | -1.46(-5.11%) |
Apr 09, 2020 | 33.20 | 33.71 | 27.32 | 28.67 | 10,840,478 | -2.15(-6.99%) |
Apr 08, 2020 | 28.16 | 30.97 | 27.69 | 30.82 | 6,158,370 | +3.68(+13.54%) |
Apr 07, 2020 | 27.67 | 31.33 | 26.71 | 27.14 | 7,954,471 | +0.75(+2.83%) |
Apr 06, 2020 | 26.48 | 26.72 | 24.36 | 26.40 | 6,863,962 | +0.42(+1.61%) |
Apr 03, 2020 | 25.67 | 27.04 | 22.85 | 25.98 | 11,734,801 | +2.09(+8.74%) |
Apr 02, 2020 | 21.86 | 27.28 | 21.74 | 23.89 | 12,691,439 | +3.27(+15.88%) |
Apr 01, 2020 | 20.71 | 21.07 | 19.49 | 20.61 | 6,130,883 | -0.93(-4.31%) |
Mar 31, 2020 | 20.25 | 22.43 | 20.01 | 21.54 | 7,270,580 | +2.15(+11.06%) |
Mar 30, 2020 | 18.72 | 19.64 | 18.09 | 19.40 | 5,626,897 | -0.23(-1.17%) |
Mar 27, 2020 | 20.38 | 20.42 | 19.16 | 19.63 | 4,296,011 | -1.71(-8.02%) |
Mar 26, 2020 | 19.87 | 22.05 | 19.71 | 21.34 | 6,272,827 | +1.46(+7.36%) |
Mar 25, 2020 | 20.23 | 21.36 | 18.23 | 19.87 | 6,655,000 | +0.04(+0.21%) |
Mar 24, 2020 | 18.30 | 20.29 | 18.16 | 19.83 | 7,639,283 | +3.08(+18.41%) |
Mar 23, 2020 | 15.37 | 17.67 | 14.38 | 16.75 | 8,183,417 | +1.46(+9.58%) |
Mar 20, 2020 | 15.90 | 17.11 | 14.40 | 15.29 | 9,954,911 | -0.08(-0.53%) |
Mar 19, 2020 | 13.06 | 15.92 | 12.56 | 15.37 | 9,213,319 | +2.57(+20.11%) |
Mar 18, 2020 | 15.11 | 15.55 | 11.96 | 12.79 | 9,308,673 | -3.84(-23.08%) |
Mar 17, 2020 | 19.47 | 19.74 | 16.38 | 16.64 | 7,703,829 | -2.68(-13.88%) |
Mar 16, 2020 | 18.77 | 22.43 | 16.64 | 19.32 | 6,854,314 | -3.04(-13.61%) |
Mar 13, 2020 | 22.92 | 23.17 | 20.85 | 22.36 | 8,159,818 | +1.29(+6.13%) |
Mar 12, 2020 | 19.46 | 21.78 | 18.55 | 21.07 | 9,298,913 | -0.48(-2.21%) |
Mar 11, 2020 | 23.28 | 23.28 | 20.57 | 21.54 | 9,874,679 | -2.71(-11.19%) |
Mar 10, 2020 | 24.67 | 26.21 | 21.37 | 24.26 | 13,678,348 | +2.15(+9.75%) |
Mar 09, 2020 | 23.90 | 24.26 | 19.22 | 22.10 | 23,627,224 | -17.83(-44.65%) |
Mar 06, 2020 | 45.68 | 45.99 | 39.06 | 39.93 | 8,367,407 | -7.94(-16.58%) |
Mar 05, 2020 | 49.46 | 49.55 | 47.01 | 47.87 | 2,990,817 | -2.35(-4.68%) |
Mar 04, 2020 | 51.38 | 51.48 | 49.13 | 50.22 | 2,982,115 | -0.57(-1.12%) |
Mar 03, 2020 | 51.06 | 52.82 | 50.21 | 50.79 | 3,771,377 | -0.31(-0.61%) |
Mar 02, 2020 | 51.60 | 51.62 | 49.02 | 51.10 | 3,993,468 | +0.42(+0.84%) |
Feb 28, 2020 | 46.69 | 50.78 | 46.59 | 50.67 | 5,826,818 | +2.06(+4.24%) |
Feb 27, 2020 | 49.39 | 51.11 | 47.10 | 48.61 | 5,268,380 | -2.99(-5.80%) |
Feb 26, 2020 | 54.93 | 55.34 | 51.56 | 51.61 | 4,118,957 | -3.29(-5.99%) |
Feb 25, 2020 | 58.32 | 58.56 | 54.26 | 54.89 | 4,159,969 | -3.20(-5.51%) |
Feb 24, 2020 | 59.83 | 59.92 | 57.50 | 58.10 | 3,085,430 | -4.35(-6.96%) |
Feb 21, 2020 | 63.19 | 63.19 | 61.73 | 62.44 | 2,465,729 | -1.70(-2.65%) |
Feb 20, 2020 | 65.71 | 66.69 | 63.96 | 64.14 | 2,970,778 | -0.66(-1.02%) |
Feb 19, 2020 | 63.24 | 65.36 | 63.10 | 64.81 | 5,330,673 | +3.87(+6.34%) |
Feb 18, 2020 | 60.90 | 61.77 | 60.38 | 60.94 | 2,793,854 | -0.34(-0.55%) |
Feb 14, 2020 | 61.30 | 61.51 | 60.42 | 61.27 | 2,550,028 | +0.35(+0.58%) |
Feb 13, 2020 | 60.68 | 61.24 | 60.24 | 60.92 | 3,091,259 | +0.16(+0.26%) |
Feb 12, 2020 | 59.56 | 61.36 | 59.56 | 60.77 | 2,446,100 | +1.50(+2.54%) |
Feb 11, 2020 | 59.77 | 60.05 | 58.91 | 59.26 | 2,321,547 | +0.42(+0.71%) |
Feb 10, 2020 | 59.89 | 60.30 | 58.62 | 58.85 | 4,859,851 | -1.83(-3.02%) |
Feb 07, 2020 | 61.55 | 61.86 | 60.33 | 60.68 | 1,895,820 | -1.63(-2.61%) |
Feb 06, 2020 | 63.48 | 63.62 | 61.89 | 62.30 | 1,602,288 | -0.96(-1.51%) |
Feb 05, 2020 | 61.26 | 64.04 | 61.04 | 63.26 | 3,665,218 | +3.42(+5.71%) |
Feb 04, 2020 | 60.94 | 61.43 | 59.66 | 59.84 | 2,751,952 | +0.11(+0.19%) |