Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.81 | 29.85 | 28.77 | 28.98 | 2,515,920 | -1.24(-4.09%) |
Apr 29, 2020 | 29.90 | 30.37 | 29.61 | 30.21 | 2,140,010 | +1.05(+3.59%) |
Apr 28, 2020 | 29.29 | 29.90 | 28.63 | 29.17 | 2,810,614 | +0.50(+1.74%) |
Apr 27, 2020 | 27.98 | 29.33 | 27.76 | 28.67 | 3,517,656 | +0.95(+3.41%) |
Apr 24, 2020 | 27.53 | 28.00 | 27.15 | 27.72 | 3,136,867 | +0.46(+1.68%) |
Apr 23, 2020 | 26.91 | 27.99 | 26.74 | 27.27 | 3,001,692 | +0.54(+2.01%) |
Apr 22, 2020 | 26.72 | 27.01 | 25.86 | 26.73 | 2,651,074 | +0.44(+1.67%) |
Apr 21, 2020 | 25.61 | 26.45 | 25.51 | 26.29 | 3,185,113 | -0.05(-0.19%) |
Apr 20, 2020 | 26.16 | 27.03 | 25.54 | 26.34 | 4,016,787 | -0.38(-1.42%) |
Apr 17, 2020 | 25.32 | 26.90 | 25.22 | 26.72 | 3,824,650 | +2.20(+8.98%) |
Apr 16, 2020 | 24.11 | 24.69 | 23.13 | 24.51 | 3,774,926 | +0.24(+0.99%) |
Apr 15, 2020 | 25.43 | 25.48 | 24.07 | 24.28 | 2,605,151 | -1.98(-7.55%) |
Apr 14, 2020 | 26.79 | 27.36 | 26.01 | 26.26 | 2,560,292 | +0.13(+0.50%) |
Apr 13, 2020 | 26.39 | 26.85 | 25.54 | 26.13 | 3,175,185 | -0.28(-1.06%) |
Apr 09, 2020 | 26.06 | 27.41 | 25.78 | 26.41 | 3,311,171 | +0.80(+3.11%) |
Apr 08, 2020 | 24.81 | 25.76 | 24.34 | 25.61 | 3,280,281 | +0.88(+3.55%) |
Apr 07, 2020 | 26.37 | 26.73 | 24.55 | 24.73 | 4,267,874 | -0.61(-2.40%) |
Apr 06, 2020 | 24.56 | 25.95 | 24.46 | 25.34 | 5,062,611 | +1.93(+8.26%) |
Apr 03, 2020 | 22.97 | 23.81 | 22.49 | 23.41 | 3,840,003 | +0.45(+1.95%) |
Apr 02, 2020 | 23.45 | 24.60 | 22.51 | 22.96 | 6,405,390 | -0.75(-3.15%) |
Apr 01, 2020 | 23.86 | 25.01 | 23.52 | 23.71 | 7,930,342 | -1.01(-4.07%) |
Mar 31, 2020 | 23.45 | 25.05 | 23.45 | 24.71 | 6,481,351 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.85 | 22.10 | 23.67 | 3,773,270 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,319,364 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.05 | 22.45 | 23.33 | 5,537,701 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.45 | 23.20 | 5,193,617 | +0.87(+3.88%) |
Mar 24, 2020 | 20.52 | 22.49 | 19.72 | 22.33 | 4,713,202 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.22 | 19.43 | 6,500,403 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.32 | 19.30 | 19.54 | 5,920,812 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,757,402 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.34 | 16.95 | 19.15 | 8,321,472 | -2.31(-10.77%) |
Mar 17, 2020 | 21.43 | 22.53 | 20.68 | 21.47 | 7,745,176 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.18 | 6,464,037 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.48 | 20.13 | 22.92 | 8,585,946 | +1.65(+7.78%) |
Mar 12, 2020 | 20.90 | 22.75 | 19.82 | 21.27 | 10,615,630 | -2.14(-9.15%) |
Mar 11, 2020 | 23.10 | 24.06 | 22.38 | 23.41 | 10,720,892 | -0.37(-1.55%) |
Mar 10, 2020 | 24.17 | 24.43 | 21.78 | 23.78 | 10,354,406 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.07 | 22.79 | 23.25 | 11,345,489 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.69 | 24.59 | 27.69 | 17,098,838 | +0.96(+3.58%) |
Mar 05, 2020 | 29.81 | 30.04 | 26.69 | 26.74 | 15,813,452 | -4.11(-13.31%) |
Mar 04, 2020 | 31.71 | 31.89 | 29.69 | 30.84 | 25,290,362 | -0.75(-2.37%) |
Mar 03, 2020 | 32.13 | 32.79 | 30.56 | 31.59 | 18,096,242 | -1.10(-3.35%) |
Mar 02, 2020 | 32.95 | 34.63 | 32.47 | 32.69 | 38,448,132 | -95.91(-74.58%) |
Feb 28, 2020 | 127.95 | 130.81 | 124.84 | 128.59 | 3,124,023 | -3.46(-2.62%) |
Feb 27, 2020 | 135.77 | 137.88 | 131.74 | 132.05 | 2,821,095 | -6.23(-4.50%) |
Feb 26, 2020 | 138.54 | 139.80 | 136.72 | 138.28 | 1,949,792 | +0.75(+0.54%) |
Feb 25, 2020 | 142.18 | 142.53 | 136.94 | 137.53 | 1,925,645 | -4.06(-2.86%) |
Feb 24, 2020 | 141.27 | 142.74 | 139.92 | 141.59 | 2,115,470 | -3.55(-2.44%) |
Feb 21, 2020 | 144.64 | 146.00 | 144.18 | 145.13 | 1,533,512 | -0.37(-0.25%) |
Feb 20, 2020 | 144.69 | 146.34 | 143.94 | 145.50 | 1,913,944 | +0.18(+0.12%) |
Feb 19, 2020 | 144.71 | 145.72 | 144.04 | 145.32 | 2,480,353 | +0.86(+0.59%) |
Feb 18, 2020 | 145.28 | 145.71 | 143.38 | 144.47 | 1,182,525 | -1.57(-1.08%) |
Feb 14, 2020 | 145.40 | 146.09 | 144.57 | 146.04 | 943,468 | +0.93(+0.64%) |
Feb 13, 2020 | 144.36 | 145.65 | 143.97 | 145.12 | 1,327,512 | +0.03(+0.02%) |
Feb 12, 2020 | 144.45 | 145.56 | 144.14 | 145.09 | 1,866,094 | +1.23(+0.85%) |
Feb 11, 2020 | 143.53 | 144.27 | 142.67 | 143.86 | 1,377,574 | +0.25(+0.17%) |
Feb 10, 2020 | 140.73 | 143.89 | 140.23 | 143.61 | 2,113,896 | +2.29(+1.62%) |
Feb 07, 2020 | 141.42 | 143.03 | 140.56 | 141.32 | 1,789,800 | -0.60(-0.42%) |
Feb 06, 2020 | 141.34 | 142.21 | 140.34 | 141.92 | 1,371,945 | +0.65(+0.46%) |
Feb 05, 2020 | 139.37 | 141.67 | 138.76 | 141.27 | 1,646,485 | +3.22(+2.33%) |
Feb 04, 2020 | 136.74 | 138.91 | 136.53 | 138.05 | 2,093,962 | +2.33(+1.72%) |