Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.26 | 29.26 | 28.56 | 29.05 | 7,401,262 | +0.11(+0.38%) |
Apr 29, 2020 | 28.29 | 29.24 | 28.01 | 28.94 | 8,292,795 | +1.85(+6.82%) |
Apr 28, 2020 | 28.61 | 28.61 | 27.02 | 27.09 | 9,294,110 | -1.00(-3.56%) |
Apr 27, 2020 | 28.30 | 28.42 | 27.87 | 28.09 | 6,700,863 | +0.34(+1.22%) |
Apr 24, 2020 | 26.95 | 27.80 | 26.60 | 27.75 | 6,546,432 | +0.88(+3.29%) |
Apr 23, 2020 | 27.18 | 27.84 | 26.74 | 26.87 | 8,249,250 | -0.13(-0.48%) |
Apr 22, 2020 | 26.53 | 27.29 | 26.31 | 27.00 | 7,339,563 | +1.57(+6.18%) |
Apr 21, 2020 | 26.94 | 27.08 | 25.14 | 25.43 | 12,181,523 | -2.04(-7.44%) |
Apr 20, 2020 | 27.63 | 28.32 | 27.46 | 27.47 | 7,447,936 | -0.65(-2.31%) |
Apr 17, 2020 | 28.33 | 28.47 | 27.32 | 28.12 | 8,797,574 | +0.46(+1.65%) |
Apr 16, 2020 | 27.25 | 27.90 | 26.73 | 27.67 | 11,837,626 | +1.01(+3.79%) |
Apr 15, 2020 | 26.43 | 27.13 | 26.07 | 26.65 | 7,083,573 | -0.62(-2.29%) |
Apr 14, 2020 | 26.11 | 27.42 | 25.93 | 27.28 | 11,812,014 | +2.17(+8.64%) |
Apr 13, 2020 | 24.36 | 25.20 | 24.06 | 25.11 | 6,931,684 | +0.56(+2.30%) |
Apr 09, 2020 | 24.90 | 25.15 | 24.12 | 24.54 | 10,207,860 | +0.06(+0.25%) |
Apr 08, 2020 | 23.92 | 24.63 | 23.51 | 24.48 | 9,262,932 | +1.02(+4.35%) |
Apr 07, 2020 | 24.90 | 24.99 | 23.42 | 23.46 | 11,820,588 | -0.09(-0.39%) |
Apr 06, 2020 | 22.17 | 23.79 | 21.91 | 23.55 | 8,313,969 | +2.93(+14.22%) |
Apr 03, 2020 | 21.08 | 21.44 | 20.12 | 20.62 | 6,007,608 | -0.58(-2.72%) |
Apr 02, 2020 | 20.19 | 21.24 | 20.07 | 21.20 | 8,996,166 | +0.81(+3.97%) |
Apr 01, 2020 | 20.96 | 21.62 | 20.05 | 20.39 | 7,903,617 | -1.86(-8.35%) |
Mar 31, 2020 | 22.57 | 23.41 | 21.99 | 22.24 | 10,222,366 | -0.42(-1.84%) |
Mar 30, 2020 | 21.52 | 22.77 | 21.38 | 22.66 | 8,503,214 | +1.61(+7.66%) |
Mar 27, 2020 | 21.54 | 22.37 | 20.98 | 21.05 | 9,017,051 | -1.67(-7.33%) |
Mar 26, 2020 | 20.89 | 22.88 | 20.82 | 22.72 | 11,507,546 | +2.21(+10.76%) |
Mar 25, 2020 | 21.02 | 22.19 | 20.02 | 20.51 | 14,279,990 | -0.37(-1.78%) |
Mar 24, 2020 | 20.00 | 20.90 | 19.67 | 20.88 | 16,038,279 | +2.76(+15.22%) |
Mar 23, 2020 | 18.16 | 18.86 | 16.89 | 18.12 | 16,574,858 | +0.09(+0.51%) |
Mar 20, 2020 | 20.48 | 20.73 | 17.92 | 18.03 | 18,479,884 | -1.57(-7.99%) |
Mar 19, 2020 | 19.14 | 20.85 | 18.27 | 19.60 | 17,944,684 | +0.27(+1.37%) |
Mar 18, 2020 | 18.27 | 19.94 | 17.16 | 19.33 | 15,472,429 | -1.29(-6.26%) |
Mar 17, 2020 | 19.19 | 21.12 | 18.00 | 20.62 | 15,995,644 | +2.45(+13.49%) |
Mar 16, 2020 | 19.00 | 21.66 | 17.88 | 18.17 | 11,990,543 | -5.83(-24.28%) |
Mar 13, 2020 | 22.39 | 24.11 | 20.38 | 24.00 | 16,291,731 | +3.84(+19.05%) |
Mar 12, 2020 | 21.42 | 23.58 | 20.10 | 20.16 | 18,290,478 | -4.58(-18.51%) |
Mar 11, 2020 | 25.83 | 26.19 | 24.06 | 24.74 | 14,795,660 | -2.36(-8.72%) |
Mar 10, 2020 | 26.33 | 27.14 | 24.46 | 27.10 | 13,984,779 | +2.62(+10.72%) |
Mar 09, 2020 | 24.46 | 26.49 | 24.33 | 24.48 | 9,053,130 | -3.91(-13.77%) |
Mar 06, 2020 | 27.42 | 28.68 | 26.96 | 28.38 | 12,632,324 | -0.99(-3.37%) |
Mar 05, 2020 | 29.67 | 30.73 | 28.94 | 29.38 | 12,000,173 | -1.88(-6.02%) |
Mar 04, 2020 | 29.98 | 31.30 | 29.39 | 31.26 | 9,953,301 | +2.37(+8.21%) |
Mar 03, 2020 | 31.06 | 31.76 | 28.35 | 28.89 | 18,551,912 | -1.97(-6.38%) |
Mar 02, 2020 | 28.79 | 30.88 | 28.00 | 30.86 | 13,595,837 | +2.65(+9.41%) |
Feb 28, 2020 | 26.09 | 28.35 | 25.91 | 28.20 | 26,498,278 | +0.28(+1.00%) |
Feb 27, 2020 | 29.48 | 30.43 | 27.92 | 27.92 | 22,466,472 | -3.11(-10.01%) |
Feb 26, 2020 | 31.10 | 32.13 | 30.60 | 31.03 | 14,272,557 | +0.27(+0.86%) |
Feb 25, 2020 | 33.05 | 33.27 | 30.56 | 30.76 | 16,392,995 | -1.76(-5.40%) |
Feb 24, 2020 | 32.53 | 33.38 | 32.16 | 32.52 | 16,122,153 | -2.74(-7.77%) |
Feb 21, 2020 | 36.30 | 36.40 | 34.95 | 35.25 | 5,580,938 | -1.36(-3.72%) |
Feb 20, 2020 | 37.18 | 37.33 | 35.74 | 36.62 | 5,398,563 | -0.73(-1.94%) |
Feb 19, 2020 | 37.07 | 37.50 | 37.01 | 37.34 | 2,335,177 | +0.69(+1.88%) |
Feb 18, 2020 | 36.24 | 36.78 | 36.19 | 36.66 | 3,720,814 | +0.06(+0.17%) |
Feb 14, 2020 | 36.53 | 36.70 | 36.29 | 36.59 | 2,604,598 | +0.19(+0.53%) |
Feb 13, 2020 | 36.01 | 36.72 | 35.93 | 36.40 | 4,318,350 | -0.12(-0.33%) |
Feb 12, 2020 | 36.23 | 36.55 | 36.08 | 36.52 | 4,253,644 | +0.70(+1.96%) |
Feb 11, 2020 | 36.21 | 36.44 | 35.64 | 35.82 | 6,776,121 | +0.00(+0.00%) |
Feb 10, 2020 | 34.74 | 35.82 | 34.73 | 35.82 | 2,927,199 | +0.87(+2.48%) |
Feb 07, 2020 | 34.96 | 35.35 | 34.77 | 34.95 | 2,959,020 | -0.32(-0.90%) |
Feb 06, 2020 | 34.86 | 35.30 | 34.61 | 35.27 | 2,515,929 | +0.58(+1.66%) |
Feb 05, 2020 | 35.30 | 35.30 | 34.27 | 34.69 | 6,665,848 | +0.26(+0.76%) |
Feb 04, 2020 | 33.84 | 34.57 | 33.63 | 34.43 | 3,654,106 | +1.51(+4.60%) |