Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.35 | 28.31 | 26.77 | 28.08 | 5,172,191 | -0.27(-0.95%) |
Apr 29, 2020 | 26.56 | 28.42 | 26.08 | 28.35 | 4,555,314 | +3.04(+12.00%) |
Apr 28, 2020 | 26.33 | 26.68 | 25.24 | 25.31 | 3,557,541 | +0.59(+2.39%) |
Apr 27, 2020 | 24.22 | 25.13 | 24.07 | 24.72 | 4,345,646 | +0.67(+2.78%) |
Apr 24, 2020 | 23.93 | 24.79 | 23.62 | 24.05 | 3,662,847 | -0.36(-1.46%) |
Apr 23, 2020 | 24.15 | 25.15 | 24.07 | 24.41 | 2,577,841 | +0.27(+1.11%) |
Apr 22, 2020 | 24.84 | 25.07 | 23.98 | 24.14 | 2,957,578 | -0.10(-0.43%) |
Apr 21, 2020 | 23.43 | 24.61 | 23.04 | 24.24 | 3,298,151 | -0.62(-2.51%) |
Apr 20, 2020 | 26.32 | 26.69 | 24.82 | 24.87 | 4,013,047 | -2.29(-8.44%) |
Apr 17, 2020 | 26.91 | 27.86 | 26.43 | 27.16 | 4,975,278 | +1.38(+5.35%) |
Apr 16, 2020 | 26.41 | 26.80 | 25.43 | 25.78 | 3,478,999 | -0.71(-2.69%) |
Apr 15, 2020 | 27.37 | 27.82 | 25.86 | 26.49 | 4,432,184 | -2.31(-8.02%) |
Apr 14, 2020 | 28.54 | 30.20 | 28.32 | 28.80 | 3,232,292 | +0.54(+1.90%) |
Apr 13, 2020 | 29.63 | 29.89 | 27.44 | 28.26 | 4,849,586 | -1.08(-3.67%) |
Apr 09, 2020 | 28.42 | 31.63 | 28.23 | 29.34 | 10,942,455 | +3.17(+12.11%) |
Apr 08, 2020 | 24.09 | 26.40 | 23.70 | 26.17 | 5,075,405 | +2.66(+11.34%) |
Apr 07, 2020 | 24.80 | 25.12 | 23.45 | 23.50 | 4,728,220 | +0.82(+3.60%) |
Apr 06, 2020 | 21.00 | 23.23 | 21.00 | 22.69 | 4,660,377 | +3.14(+16.07%) |
Apr 03, 2020 | 19.83 | 20.29 | 19.05 | 19.55 | 4,078,894 | -0.43(-2.13%) |
Apr 02, 2020 | 19.95 | 20.82 | 18.64 | 19.97 | 5,550,411 | +0.05(+0.26%) |
Apr 01, 2020 | 21.00 | 21.85 | 19.16 | 19.92 | 7,475,090 | -3.34(-14.37%) |
Mar 31, 2020 | 24.35 | 24.95 | 22.79 | 23.26 | 8,945,203 | -1.04(-4.28%) |
Mar 30, 2020 | 25.64 | 25.90 | 22.85 | 24.30 | 8,276,119 | -1.35(-5.27%) |
Mar 27, 2020 | 23.14 | 26.35 | 22.69 | 25.65 | 7,992,039 | +1.40(+5.78%) |
Mar 26, 2020 | 24.72 | 25.29 | 22.46 | 24.25 | 7,754,231 | +0.28(+1.16%) |
Mar 25, 2020 | 23.54 | 26.06 | 21.82 | 23.97 | 10,905,671 | +2.28(+10.51%) |
Mar 24, 2020 | 22.36 | 22.75 | 20.03 | 21.69 | 10,271,255 | +2.28(+11.74%) |
Mar 23, 2020 | 17.83 | 19.73 | 16.89 | 19.41 | 11,929,063 | +1.16(+6.38%) |
Mar 20, 2020 | 17.49 | 22.59 | 17.49 | 18.25 | 16,515,451 | +1.38(+8.21%) |
Mar 19, 2020 | 14.25 | 19.51 | 13.83 | 16.86 | 18,551,316 | +2.54(+17.74%) |
Mar 18, 2020 | 16.42 | 16.82 | 11.27 | 14.32 | 18,087,698 | -3.42(-19.27%) |
Mar 17, 2020 | 20.56 | 20.90 | 17.17 | 17.74 | 10,890,992 | -2.35(-11.68%) |
Mar 16, 2020 | 25.31 | 25.32 | 19.74 | 20.09 | 9,377,308 | -8.04(-28.59%) |
Mar 13, 2020 | 25.93 | 28.53 | 22.84 | 28.13 | 13,052,345 | +5.03(+21.78%) |
Mar 12, 2020 | 28.91 | 28.99 | 21.86 | 23.10 | 12,506,116 | -8.94(-27.90%) |
Mar 11, 2020 | 36.39 | 36.56 | 31.96 | 32.04 | 7,437,551 | -5.05(-13.61%) |
Mar 10, 2020 | 37.31 | 39.11 | 34.64 | 37.09 | 7,108,060 | -0.72(-1.90%) |
Mar 09, 2020 | 38.99 | 39.79 | 37.80 | 37.80 | 7,084,464 | -4.08(-9.73%) |
Mar 06, 2020 | 42.79 | 43.02 | 40.74 | 41.88 | 5,746,647 | -1.83(-4.19%) |
Mar 05, 2020 | 44.57 | 44.73 | 43.25 | 43.71 | 6,062,437 | -1.65(-3.65%) |
Mar 04, 2020 | 44.64 | 47.78 | 44.43 | 45.37 | 5,077,783 | +1.35(+3.07%) |
Mar 03, 2020 | 44.30 | 45.28 | 43.47 | 44.02 | 8,263,629 | -0.18(-0.40%) |
Mar 02, 2020 | 45.58 | 45.86 | 43.54 | 44.19 | 9,034,145 | -1.19(-2.62%) |
Feb 28, 2020 | 46.14 | 46.14 | 43.42 | 45.38 | 8,317,734 | -1.05(-2.25%) |
Feb 27, 2020 | 49.77 | 49.92 | 46.42 | 46.43 | 5,171,471 | -3.78(-7.53%) |
Feb 26, 2020 | 49.89 | 51.50 | 49.74 | 50.21 | 4,463,310 | -0.27(-0.54%) |
Feb 25, 2020 | 53.21 | 53.45 | 49.99 | 50.48 | 5,924,300 | -2.73(-5.14%) |
Feb 24, 2020 | 52.58 | 53.44 | 52.56 | 53.22 | 3,790,599 | +0.05(+0.10%) |
Feb 21, 2020 | 52.71 | 53.50 | 52.61 | 53.17 | 3,986,067 | +0.50(+0.95%) |
Feb 20, 2020 | 49.59 | 52.80 | 49.08 | 52.67 | 6,366,040 | +2.74(+5.49%) |
Feb 19, 2020 | 50.34 | 50.34 | 49.46 | 49.92 | 2,721,064 | -0.54(-1.07%) |
Feb 18, 2020 | 50.68 | 50.90 | 50.03 | 50.47 | 1,894,710 | +0.03(+0.07%) |
Feb 14, 2020 | 49.67 | 50.57 | 49.55 | 50.43 | 3,803,611 | +1.01(+2.05%) |
Feb 13, 2020 | 49.52 | 50.31 | 49.38 | 49.42 | 3,133,908 | -0.11(-0.22%) |
Feb 12, 2020 | 49.01 | 50.00 | 49.01 | 49.53 | 2,185,074 | +0.27(+0.55%) |
Feb 11, 2020 | 49.71 | 50.14 | 49.05 | 49.26 | 1,277,950 | -0.56(-1.12%) |
Feb 10, 2020 | 50.09 | 50.10 | 49.49 | 49.82 | 1,253,790 | +0.07(+0.14%) |
Feb 07, 2020 | 49.89 | 49.98 | 49.51 | 49.75 | 1,521,729 | +0.07(+0.14%) |
Feb 06, 2020 | 49.51 | 49.86 | 49.46 | 49.68 | 2,241,112 | +0.28(+0.56%) |
Feb 05, 2020 | 49.10 | 49.69 | 48.89 | 49.40 | 1,414,581 | +0.21(+0.43%) |
Feb 04, 2020 | 48.89 | 49.68 | 48.75 | 49.19 | 1,504,901 | +0.30(+0.62%) |