Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.93 | 29.06 | 28.06 | 28.17 | 3,514,307 | -1.17(-4.00%) |
Apr 29, 2020 | 28.25 | 29.49 | 28.06 | 29.34 | 3,571,450 | +1.91(+6.95%) |
Apr 28, 2020 | 27.90 | 28.21 | 27.41 | 27.44 | 3,662,270 | +0.17(+0.61%) |
Apr 27, 2020 | 26.87 | 27.34 | 26.68 | 27.27 | 2,748,512 | +0.72(+2.73%) |
Apr 24, 2020 | 26.65 | 26.92 | 26.31 | 26.54 | 2,704,523 | +0.03(+0.13%) |
Apr 23, 2020 | 26.79 | 26.94 | 26.41 | 26.51 | 3,177,221 | -0.14(-0.53%) |
Apr 22, 2020 | 27.06 | 27.19 | 26.58 | 26.65 | 2,591,207 | +0.11(+0.41%) |
Apr 21, 2020 | 26.84 | 27.24 | 26.48 | 26.54 | 1,811,616 | -0.96(-3.48%) |
Apr 20, 2020 | 27.51 | 28.08 | 27.29 | 27.50 | 2,459,162 | -0.63(-2.25%) |
Apr 17, 2020 | 28.38 | 28.59 | 27.54 | 28.14 | 2,497,535 | +0.92(+3.40%) |
Apr 16, 2020 | 27.81 | 27.83 | 27.07 | 27.21 | 1,874,426 | -0.42(-1.54%) |
Apr 15, 2020 | 27.49 | 28.19 | 27.18 | 27.64 | 2,223,024 | -0.87(-3.07%) |
Apr 14, 2020 | 28.70 | 28.86 | 27.93 | 28.51 | 3,304,832 | +0.37(+1.33%) |
Apr 13, 2020 | 29.13 | 29.14 | 27.65 | 28.14 | 2,369,882 | -1.07(-3.68%) |
Apr 09, 2020 | 28.89 | 29.92 | 28.55 | 29.21 | 3,425,737 | +0.82(+2.87%) |
Apr 08, 2020 | 27.05 | 28.62 | 26.65 | 28.39 | 3,820,785 | +1.95(+7.37%) |
Apr 07, 2020 | 27.90 | 28.29 | 26.27 | 26.44 | 3,637,895 | +0.21(+0.79%) |
Apr 06, 2020 | 25.07 | 26.36 | 25.07 | 26.24 | 3,459,358 | +2.13(+8.85%) |
Apr 03, 2020 | 24.25 | 24.78 | 23.48 | 24.10 | 4,519,264 | -0.02(-0.07%) |
Apr 02, 2020 | 23.26 | 24.70 | 22.70 | 24.12 | 3,251,947 | -10.54(-30.42%) |
Apr 01, 2020 | 35.46 | 35.81 | 34.52 | 34.67 | 2,558,876 | -2.19(-5.94%) |
Mar 31, 2020 | 36.46 | 37.41 | 36.05 | 36.86 | 2,741,668 | +0.11(+0.29%) |
Mar 30, 2020 | 35.03 | 36.86 | 34.08 | 36.75 | 4,550,025 | +1.54(+4.38%) |
Mar 27, 2020 | 34.65 | 36.62 | 33.62 | 35.21 | 4,201,580 | -1.17(-3.23%) |
Mar 26, 2020 | 36.56 | 38.05 | 35.86 | 36.38 | 7,901,755 | +0.96(+2.70%) |
Mar 25, 2020 | 32.48 | 37.41 | 32.48 | 35.42 | 8,047,660 | +3.48(+10.90%) |
Mar 24, 2020 | 30.93 | 32.79 | 29.39 | 31.94 | 7,256,873 | +4.39(+15.93%) |
Mar 23, 2020 | 31.98 | 32.11 | 26.95 | 27.55 | 9,809,741 | -4.64(-14.41%) |
Mar 20, 2020 | 36.66 | 37.84 | 31.78 | 32.19 | 4,244,802 | -3.69(-10.28%) |
Mar 19, 2020 | 34.40 | 36.44 | 32.19 | 35.88 | 4,093,735 | +1.13(+3.26%) |
Mar 18, 2020 | 35.40 | 35.94 | 28.13 | 34.75 | 7,606,535 | -3.02(-7.98%) |
Mar 17, 2020 | 38.43 | 39.27 | 36.26 | 37.76 | 6,289,566 | +0.07(+0.18%) |
Mar 16, 2020 | 37.55 | 39.88 | 37.48 | 37.70 | 3,255,754 | -6.60(-14.89%) |
Mar 13, 2020 | 40.77 | 44.34 | 39.15 | 44.29 | 4,712,324 | +5.56(+14.37%) |
Mar 12, 2020 | 42.24 | 42.48 | 37.66 | 38.73 | 7,503,382 | -6.11(-13.63%) |
Mar 11, 2020 | 46.00 | 46.46 | 44.30 | 44.84 | 3,521,659 | -2.43(-5.14%) |
Mar 10, 2020 | 47.48 | 47.78 | 45.40 | 47.28 | 4,637,115 | +1.60(+3.50%) |
Mar 09, 2020 | 47.79 | 47.93 | 45.67 | 45.68 | 4,938,767 | -5.69(-11.08%) |
Mar 06, 2020 | 50.53 | 51.53 | 49.91 | 51.37 | 1,905,508 | -0.46(-0.88%) |
Mar 05, 2020 | 51.44 | 52.34 | 51.12 | 51.82 | 1,783,749 | -0.91(-1.72%) |
Mar 04, 2020 | 51.96 | 52.90 | 51.72 | 52.73 | 1,742,058 | +1.85(+3.63%) |
Mar 03, 2020 | 51.81 | 52.71 | 50.75 | 50.88 | 2,267,671 | -0.77(-1.48%) |
Mar 02, 2020 | 50.27 | 51.67 | 49.39 | 51.65 | 3,597,406 | +1.71(+3.42%) |
Feb 28, 2020 | 48.95 | 49.97 | 47.61 | 49.94 | 6,230,872 | -0.72(-1.41%) |
Feb 27, 2020 | 51.64 | 52.28 | 50.47 | 50.66 | 4,202,670 | -1.92(-3.65%) |
Feb 26, 2020 | 52.73 | 53.88 | 52.57 | 52.58 | 2,435,169 | -0.15(-0.28%) |
Feb 25, 2020 | 54.55 | 54.84 | 52.41 | 52.73 | 2,251,468 | -1.57(-2.89%) |
Feb 24, 2020 | 54.50 | 55.27 | 54.21 | 54.30 | 2,835,643 | -2.02(-3.58%) |
Feb 21, 2020 | 56.45 | 56.59 | 55.75 | 56.32 | 1,382,013 | -0.17(-0.31%) |
Feb 20, 2020 | 56.13 | 56.58 | 55.75 | 56.49 | 1,056,943 | +0.31(+0.56%) |
Feb 19, 2020 | 55.98 | 56.40 | 55.84 | 56.18 | 1,207,577 | +0.31(+0.55%) |
Feb 18, 2020 | 55.99 | 56.33 | 55.50 | 55.87 | 2,066,373 | -0.35(-0.62%) |
Feb 14, 2020 | 55.31 | 56.53 | 55.13 | 56.22 | 1,999,035 | +1.10(+2.00%) |
Feb 13, 2020 | 53.67 | 55.26 | 53.15 | 55.12 | 1,899,815 | +1.69(+3.16%) |
Feb 12, 2020 | 53.34 | 53.57 | 52.77 | 53.43 | 1,375,672 | +0.25(+0.47%) |
Feb 11, 2020 | 53.05 | 53.50 | 52.87 | 53.18 | 972,100 | +0.39(+0.74%) |
Feb 10, 2020 | 52.49 | 52.87 | 52.49 | 52.79 | 1,001,796 | +0.15(+0.28%) |
Feb 07, 2020 | 52.94 | 53.16 | 52.58 | 52.64 | 1,135,881 | -0.48(-0.90%) |
Feb 06, 2020 | 52.39 | 53.23 | 52.30 | 53.12 | 1,761,025 | +0.89(+1.69%) |
Feb 05, 2020 | 52.20 | 52.32 | 51.81 | 52.24 | 1,097,490 | +0.36(+0.69%) |
Feb 04, 2020 | 51.80 | 52.16 | 51.64 | 51.88 | 1,230,570 | +0.65(+1.28%) |