Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.72 | 30.02 | 28.36 | 28.62 | 3,111,217 | -2.15(-6.99%) |
Apr 29, 2020 | 30.31 | 31.12 | 29.64 | 30.77 | 4,435,479 | +1.87(+6.48%) |
Apr 28, 2020 | 29.99 | 30.41 | 28.62 | 28.90 | 3,771,124 | +0.57(+2.00%) |
Apr 27, 2020 | 26.59 | 28.70 | 26.31 | 28.33 | 3,926,432 | +1.95(+7.41%) |
Apr 24, 2020 | 26.60 | 27.12 | 25.43 | 26.38 | 4,814,892 | +0.44(+1.68%) |
Apr 23, 2020 | 25.45 | 26.38 | 25.26 | 25.94 | 3,230,138 | +0.94(+3.78%) |
Apr 22, 2020 | 25.02 | 25.43 | 24.41 | 25.00 | 2,981,158 | +0.84(+3.47%) |
Apr 21, 2020 | 22.99 | 25.40 | 22.86 | 24.16 | 5,415,330 | -0.16(-0.64%) |
Apr 20, 2020 | 23.31 | 25.37 | 22.86 | 24.32 | 4,400,352 | -0.31(-1.27%) |
Apr 17, 2020 | 22.60 | 24.81 | 22.42 | 24.63 | 5,493,825 | +3.24(+15.16%) |
Apr 16, 2020 | 22.99 | 22.99 | 21.18 | 21.39 | 3,605,695 | -1.70(-7.36%) |
Apr 15, 2020 | 23.80 | 24.33 | 22.97 | 23.09 | 4,104,319 | -2.27(-8.97%) |
Apr 14, 2020 | 27.45 | 27.65 | 24.92 | 25.36 | 3,295,207 | -1.55(-5.77%) |
Apr 13, 2020 | 28.53 | 28.53 | 26.48 | 26.91 | 2,911,497 | -1.62(-5.67%) |
Apr 09, 2020 | 28.18 | 30.39 | 27.73 | 28.53 | 5,550,950 | +1.42(+5.24%) |
Apr 08, 2020 | 25.27 | 27.36 | 25.22 | 27.11 | 4,102,190 | +1.92(+7.63%) |
Apr 07, 2020 | 25.52 | 26.47 | 24.86 | 25.19 | 4,341,517 | +1.39(+5.83%) |
Apr 06, 2020 | 24.16 | 24.93 | 23.09 | 23.80 | 4,876,036 | +1.35(+6.03%) |
Apr 03, 2020 | 23.27 | 23.34 | 22.13 | 22.45 | 3,626,455 | -0.37(-1.62%) |
Apr 02, 2020 | 22.05 | 24.08 | 21.91 | 22.82 | 4,452,881 | +0.51(+2.28%) |
Apr 01, 2020 | 22.93 | 23.00 | 22.13 | 22.31 | 3,428,582 | -1.78(-7.40%) |
Mar 31, 2020 | 25.11 | 25.93 | 23.92 | 24.09 | 3,063,817 | -1.39(-5.45%) |
Mar 30, 2020 | 26.72 | 26.89 | 24.96 | 25.48 | 2,549,593 | -1.51(-5.60%) |
Mar 27, 2020 | 26.72 | 27.77 | 25.77 | 26.99 | 2,520,601 | -0.92(-3.30%) |
Mar 26, 2020 | 27.49 | 28.60 | 26.68 | 27.91 | 3,152,330 | +0.76(+2.78%) |
Mar 25, 2020 | 25.45 | 28.19 | 23.91 | 27.15 | 3,921,933 | +2.11(+8.43%) |
Mar 24, 2020 | 24.47 | 25.97 | 23.87 | 25.04 | 3,368,289 | +2.59(+11.56%) |
Mar 23, 2020 | 23.40 | 24.07 | 22.21 | 22.45 | 2,683,048 | -1.31(-5.50%) |
Mar 20, 2020 | 24.02 | 24.65 | 22.31 | 23.75 | 4,795,038 | -0.02(-0.07%) |
Mar 19, 2020 | 21.95 | 24.63 | 19.93 | 23.77 | 5,066,540 | +1.26(+5.58%) |
Mar 18, 2020 | 25.82 | 26.62 | 21.56 | 22.51 | 5,370,890 | -5.73(-20.29%) |
Mar 17, 2020 | 26.41 | 28.50 | 24.63 | 28.24 | 5,478,138 | +2.42(+9.38%) |
Mar 16, 2020 | 25.88 | 27.83 | 25.12 | 25.82 | 5,118,799 | -5.93(-18.67%) |
Mar 13, 2020 | 31.46 | 31.76 | 27.94 | 31.75 | 6,146,326 | +3.05(+10.64%) |
Mar 12, 2020 | 28.32 | 33.25 | 27.11 | 28.69 | 6,892,836 | -1.97(-6.43%) |
Mar 11, 2020 | 31.33 | 31.91 | 30.24 | 30.66 | 4,720,347 | -1.78(-5.49%) |
Mar 10, 2020 | 30.92 | 32.45 | 29.27 | 32.45 | 5,820,125 | +3.43(+11.81%) |
Mar 09, 2020 | 33.11 | 33.13 | 28.30 | 29.02 | 6,588,423 | -7.11(-19.68%) |
Mar 06, 2020 | 35.93 | 37.71 | 35.49 | 36.13 | 6,065,374 | -1.54(-4.09%) |
Mar 05, 2020 | 38.81 | 39.15 | 37.16 | 37.67 | 4,568,684 | -2.96(-7.28%) |
Mar 04, 2020 | 41.50 | 41.53 | 39.32 | 40.63 | 3,522,634 | -0.49(-1.20%) |
Mar 03, 2020 | 44.01 | 44.44 | 40.67 | 41.12 | 5,411,954 | -3.24(-7.31%) |
Mar 02, 2020 | 42.41 | 44.36 | 41.69 | 44.36 | 4,036,735 | +1.92(+4.52%) |
Feb 28, 2020 | 41.53 | 42.82 | 41.03 | 42.44 | 4,163,139 | -0.46(-1.07%) |
Feb 27, 2020 | 43.68 | 44.90 | 42.69 | 42.90 | 2,948,118 | -2.04(-4.54%) |
Feb 26, 2020 | 46.15 | 46.35 | 44.78 | 44.94 | 2,306,024 | -0.85(-1.85%) |
Feb 25, 2020 | 48.27 | 48.27 | 45.56 | 45.79 | 3,448,673 | -2.41(-5.00%) |
Feb 24, 2020 | 49.02 | 49.05 | 47.83 | 48.20 | 2,136,163 | -2.18(-4.32%) |
Feb 21, 2020 | 50.76 | 50.76 | 49.81 | 50.38 | 2,627,386 | -0.77(-1.50%) |
Feb 20, 2020 | 50.64 | 51.60 | 50.58 | 51.14 | 1,735,259 | +0.37(+0.73%) |
Feb 19, 2020 | 50.31 | 50.94 | 50.02 | 50.77 | 1,703,516 | +0.81(+1.63%) |
Feb 18, 2020 | 50.19 | 50.61 | 49.35 | 49.96 | 1,953,143 | -0.65(-1.27%) |
Feb 14, 2020 | 50.70 | 50.89 | 50.31 | 50.60 | 1,740,511 | -0.17(-0.33%) |
Feb 13, 2020 | 50.35 | 50.85 | 50.15 | 50.77 | 1,683,903 | +0.21(+0.41%) |
Feb 12, 2020 | 50.62 | 51.14 | 50.34 | 50.56 | 1,760,487 | +0.39(+0.77%) |
Feb 11, 2020 | 49.64 | 50.90 | 49.63 | 50.18 | 1,721,904 | +0.73(+1.47%) |
Feb 10, 2020 | 49.71 | 49.98 | 49.23 | 49.45 | 1,873,909 | -0.59(-1.18%) |
Feb 07, 2020 | 50.47 | 50.67 | 49.77 | 50.04 | 2,169,128 | -0.98(-1.91%) |
Feb 06, 2020 | 52.44 | 52.58 | 50.98 | 51.02 | 1,882,762 | -0.94(-1.82%) |
Feb 05, 2020 | 51.60 | 52.64 | 51.53 | 51.96 | 2,678,619 | +1.24(+2.45%) |
Feb 04, 2020 | 51.06 | 52.00 | 50.65 | 50.72 | 2,679,060 | +0.73(+1.45%) |