Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.46 | 26.98 | 25.27 | 25.67 | 64,075,464 | -1.40(-5.16%) |
Apr 29, 2020 | 25.46 | 27.35 | 25.27 | 27.07 | 82,270,288 | +2.95(+12.24%) |
Apr 28, 2020 | 22.79 | 24.67 | 22.44 | 24.12 | 84,670,944 | +2.16(+9.84%) |
Apr 27, 2020 | 22.62 | 23.23 | 21.80 | 21.96 | 50,993,612 | -0.25(-1.12%) |
Apr 24, 2020 | 22.32 | 22.47 | 21.55 | 22.21 | 44,169,920 | -0.07(-0.31%) |
Apr 23, 2020 | 22.44 | 22.75 | 22.21 | 22.27 | 43,967,744 | +0.01(+0.04%) |
Apr 22, 2020 | 23.66 | 23.72 | 21.43 | 22.26 | 70,816,304 | -0.62(-2.73%) |
Apr 21, 2020 | 22.81 | 23.55 | 22.59 | 22.89 | 38,919,556 | -0.54(-2.28%) |
Apr 20, 2020 | 23.23 | 23.90 | 22.70 | 23.42 | 43,324,228 | -0.62(-2.60%) |
Apr 17, 2020 | 23.93 | 24.39 | 23.37 | 24.05 | 53,079,068 | +1.48(+6.54%) |
Apr 16, 2020 | 23.54 | 23.58 | 22.42 | 22.57 | 57,549,524 | -1.56(-6.45%) |
Apr 15, 2020 | 24.68 | 25.27 | 23.10 | 24.13 | 88,799,408 | -0.19(-0.77%) |
Apr 14, 2020 | 23.77 | 25.06 | 23.61 | 24.32 | 60,833,028 | +1.28(+5.55%) |
Apr 13, 2020 | 24.75 | 24.83 | 21.88 | 23.04 | 76,802,584 | -1.13(-4.67%) |
Apr 09, 2020 | 25.17 | 25.30 | 23.14 | 24.17 | 92,537,768 | +1.15(+4.99%) |
Apr 08, 2020 | 22.88 | 23.42 | 22.32 | 23.02 | 67,953,680 | +0.97(+4.40%) |
Apr 07, 2020 | 24.98 | 25.61 | 21.70 | 22.05 | 99,650,976 | -0.07(-0.31%) |
Apr 06, 2020 | 22.11 | 23.29 | 20.57 | 22.12 | 95,814,456 | -0.16(-0.71%) |
Apr 03, 2020 | 22.82 | 23.43 | 21.55 | 22.27 | 49,419,048 | -0.20(-0.88%) |
Apr 02, 2020 | 23.70 | 24.42 | 22.30 | 22.47 | 39,735,296 | -1.18(-4.99%) |
Apr 01, 2020 | 26.35 | 26.35 | 23.47 | 23.65 | 56,600,836 | -4.62(-16.33%) |
Mar 31, 2020 | 29.08 | 30.25 | 28.16 | 28.27 | 25,205,050 | -0.14(-0.49%) |
Mar 30, 2020 | 28.23 | 29.02 | 25.76 | 28.41 | 29,779,390 | -0.87(-2.98%) |
Mar 27, 2020 | 30.44 | 31.03 | 28.75 | 29.28 | 35,282,872 | -2.13(-6.78%) |
Mar 26, 2020 | 32.31 | 35.56 | 30.14 | 31.41 | 58,375,260 | +0.59(+1.93%) |
Mar 25, 2020 | 31.20 | 32.98 | 27.15 | 30.82 | 71,342,712 | +4.17(+15.66%) |
Mar 24, 2020 | 26.02 | 28.72 | 24.30 | 26.64 | 66,194,740 | +4.63(+21.02%) |
Mar 23, 2020 | 21.97 | 22.62 | 20.41 | 22.02 | 44,774,812 | +0.86(+4.07%) |
Mar 20, 2020 | 22.96 | 26.60 | 21.07 | 21.16 | 55,570,316 | -0.16(-0.74%) |
Mar 19, 2020 | 23.15 | 23.93 | 19.82 | 21.31 | 44,998,908 | -1.37(-6.03%) |
Mar 18, 2020 | 29.52 | 29.52 | 18.93 | 22.68 | 64,757,128 | -8.77(-27.88%) |
Mar 17, 2020 | 35.90 | 36.85 | 30.32 | 31.45 | 33,383,350 | -4.03(-11.37%) |
Mar 16, 2020 | 32.50 | 37.73 | 30.94 | 35.48 | 35,851,572 | -2.53(-6.65%) |
Mar 13, 2020 | 38.19 | 38.39 | 34.47 | 38.01 | 33,356,986 | +4.61(+13.79%) |
Mar 12, 2020 | 37.13 | 38.43 | 33.15 | 33.40 | 36,640,108 | -8.88(-21.00%) |
Mar 11, 2020 | 43.60 | 43.94 | 41.35 | 42.28 | 23,774,616 | -2.77(-6.16%) |
Mar 10, 2020 | 45.15 | 45.46 | 41.08 | 45.05 | 28,953,270 | +1.93(+4.48%) |
Mar 09, 2020 | 42.65 | 44.60 | 42.03 | 43.12 | 26,006,772 | -2.35(-5.16%) |
Mar 06, 2020 | 43.07 | 46.50 | 42.48 | 45.47 | 26,047,138 | +0.87(+1.96%) |
Mar 05, 2020 | 46.08 | 46.14 | 44.01 | 44.60 | 23,108,026 | -3.46(-7.20%) |
Mar 04, 2020 | 47.07 | 48.20 | 45.60 | 48.06 | 20,561,008 | +2.30(+5.02%) |
Mar 03, 2020 | 49.36 | 49.51 | 45.62 | 45.76 | 26,570,956 | -0.97(-2.08%) |
Mar 02, 2020 | 45.80 | 46.82 | 43.93 | 46.73 | 20,264,840 | +1.02(+2.23%) |
Feb 28, 2020 | 45.60 | 47.35 | 44.72 | 45.71 | 20,043,922 | -2.04(-4.27%) |
Feb 27, 2020 | 46.29 | 50.51 | 44.62 | 47.75 | 22,139,996 | -1.39(-2.82%) |
Feb 26, 2020 | 50.97 | 51.30 | 48.55 | 49.14 | 16,133,225 | -1.29(-2.55%) |
Feb 25, 2020 | 54.04 | 54.21 | 50.29 | 50.43 | 15,980,306 | -3.31(-6.16%) |
Feb 24, 2020 | 54.25 | 54.87 | 52.84 | 53.73 | 18,129,430 | -3.61(-6.29%) |
Feb 21, 2020 | 57.43 | 57.49 | 56.35 | 57.34 | 6,354,019 | -0.51(-0.87%) |
Feb 20, 2020 | 57.67 | 58.45 | 57.59 | 57.85 | 5,287,693 | -0.13(-0.22%) |
Feb 19, 2020 | 57.96 | 58.05 | 57.50 | 57.98 | 4,438,796 | +0.19(+0.33%) |
Feb 18, 2020 | 57.93 | 58.52 | 57.48 | 57.78 | 5,782,706 | -0.18(-0.31%) |
Feb 14, 2020 | 58.30 | 58.52 | 57.65 | 57.96 | 3,871,648 | -0.23(-0.39%) |
Feb 13, 2020 | 57.81 | 58.27 | 57.42 | 58.19 | 4,422,525 | -0.33(-0.57%) |
Feb 12, 2020 | 58.35 | 58.97 | 58.24 | 58.52 | 5,311,171 | +0.80(+1.38%) |
Feb 11, 2020 | 57.17 | 58.16 | 57.05 | 57.73 | 4,639,789 | +0.93(+1.65%) |
Feb 10, 2020 | 56.62 | 57.19 | 56.52 | 56.79 | 4,612,780 | -0.21(-0.36%) |
Feb 07, 2020 | 57.04 | 57.32 | 56.60 | 57.00 | 3,898,882 | -0.26(-0.45%) |
Feb 06, 2020 | 58.85 | 59.07 | 57.10 | 57.25 | 5,292,969 | -0.70(-1.21%) |
Feb 05, 2020 | 58.03 | 58.36 | 57.67 | 57.95 | 6,165,178 | +0.94(+1.66%) |
Feb 04, 2020 | 56.29 | 57.47 | 56.24 | 57.01 | 6,990,939 | +1.86(+3.37%) |