Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.42 | 35.68 | 34.33 | 34.95 | 26,101,388 | -1.07(-2.96%) |
Apr 29, 2020 | 35.44 | 36.61 | 35.05 | 36.02 | 26,621,776 | +2.58(+7.72%) |
Apr 28, 2020 | 35.30 | 35.42 | 33.29 | 33.44 | 32,108,316 | -0.45(-1.33%) |
Apr 27, 2020 | 33.22 | 34.29 | 33.05 | 33.89 | 21,617,850 | +1.39(+4.27%) |
Apr 24, 2020 | 31.73 | 32.72 | 30.97 | 32.50 | 24,555,384 | +1.36(+4.36%) |
Apr 23, 2020 | 31.65 | 32.81 | 31.07 | 31.14 | 31,127,598 | -0.06(-0.19%) |
Apr 22, 2020 | 30.94 | 31.78 | 30.48 | 31.20 | 18,835,900 | +1.93(+6.58%) |
Apr 21, 2020 | 30.50 | 30.97 | 28.92 | 29.27 | 34,377,780 | -2.93(-9.11%) |
Apr 20, 2020 | 32.55 | 33.86 | 32.10 | 32.20 | 29,137,102 | -1.78(-5.24%) |
Apr 17, 2020 | 33.59 | 34.20 | 32.57 | 33.98 | 32,282,558 | -0.65(-1.86%) |
Apr 16, 2020 | 31.46 | 31.75 | 30.34 | 34.63 | 34,891,496 | +3.64(+11.74%) |
Apr 15, 2020 | 30.96 | 31.65 | 30.20 | 30.99 | 28,491,604 | -2.13(-6.43%) |
Apr 14, 2020 | 32.21 | 33.43 | 31.84 | 33.12 | 31,310,974 | +2.73(+8.97%) |
Apr 13, 2020 | 30.97 | 31.06 | 29.01 | 30.40 | 35,914,788 | -0.87(-2.78%) |
Apr 09, 2020 | 31.12 | 32.27 | 30.40 | 31.27 | 45,883,536 | +1.34(+4.48%) |
Apr 08, 2020 | 28.06 | 30.36 | 27.36 | 29.93 | 39,335,744 | +2.77(+10.19%) |
Apr 07, 2020 | 30.02 | 30.32 | 27.13 | 27.16 | 48,866,340 | -0.01(-0.04%) |
Apr 06, 2020 | 25.23 | 28.17 | 24.92 | 27.17 | 39,694,868 | +4.58(+20.25%) |
Apr 03, 2020 | 23.30 | 24.02 | 21.77 | 22.59 | 41,312,100 | -0.99(-4.19%) |
Apr 02, 2020 | 21.86 | 23.86 | 21.68 | 23.58 | 42,483,012 | +1.50(+6.77%) |
Apr 01, 2020 | 22.63 | 23.66 | 21.42 | 22.09 | 38,977,020 | -3.38(-13.28%) |
Mar 31, 2020 | 26.40 | 27.28 | 25.09 | 25.47 | 44,116,240 | -1.21(-4.54%) |
Mar 30, 2020 | 25.00 | 26.94 | 24.41 | 26.68 | 33,704,472 | +2.34(+9.60%) |
Mar 27, 2020 | 24.35 | 26.67 | 23.64 | 24.34 | 43,117,292 | -2.45(-9.16%) |
Mar 26, 2020 | 23.59 | 27.23 | 23.44 | 26.80 | 49,442,468 | +4.05(+17.79%) |
Mar 25, 2020 | 22.30 | 25.39 | 20.93 | 22.75 | 57,153,048 | +0.82(+3.74%) |
Mar 24, 2020 | 20.02 | 22.09 | 19.73 | 21.93 | 52,287,948 | +4.77(+27.81%) |
Mar 23, 2020 | 18.58 | 18.87 | 16.14 | 17.16 | 59,581,340 | -1.53(-8.21%) |
Mar 20, 2020 | 22.49 | 22.91 | 18.59 | 18.69 | 40,815,412 | -2.84(-13.17%) |
Mar 19, 2020 | 21.13 | 23.27 | 19.46 | 21.53 | 51,640,864 | -0.22(-0.99%) |
Mar 18, 2020 | 20.96 | 23.16 | 17.97 | 21.74 | 55,240,932 | -3.86(-15.08%) |
Mar 17, 2020 | 23.19 | 26.14 | 21.00 | 25.61 | 41,946,656 | +3.60(+16.35%) |
Mar 16, 2020 | 22.58 | 28.19 | 21.51 | 22.01 | 43,014,696 | -11.27(-33.87%) |
Mar 13, 2020 | 31.00 | 33.40 | 26.59 | 33.28 | 32,363,360 | +7.07(+26.97%) |
Mar 12, 2020 | 28.84 | 33.62 | 26.16 | 26.21 | 34,641,296 | -10.54(-28.68%) |
Mar 11, 2020 | 39.58 | 40.08 | 35.20 | 36.75 | 21,519,854 | -6.27(-14.57%) |
Mar 10, 2020 | 41.44 | 43.02 | 36.91 | 43.02 | 22,082,584 | +5.71(+15.30%) |
Mar 09, 2020 | 38.96 | 42.09 | 36.87 | 37.31 | 19,227,946 | -11.28(-23.22%) |
Mar 06, 2020 | 46.44 | 49.28 | 44.92 | 48.59 | 13,938,001 | -2.55(-4.99%) |
Mar 05, 2020 | 52.57 | 54.48 | 49.86 | 51.14 | 13,262,227 | -5.72(-10.06%) |
Mar 04, 2020 | 53.52 | 56.98 | 52.08 | 56.86 | 10,572,075 | +6.31(+12.47%) |
Mar 03, 2020 | 55.51 | 57.79 | 49.05 | 50.56 | 15,616,987 | -4.70(-8.51%) |
Mar 02, 2020 | 49.96 | 55.29 | 48.06 | 55.26 | 15,088,645 | +6.12(+12.46%) |
Feb 28, 2020 | 45.24 | 49.14 | 43.61 | 49.14 | 20,582,508 | -0.58(-1.16%) |
Feb 27, 2020 | 53.99 | 56.32 | 49.71 | 49.72 | 16,485,630 | -7.65(-13.33%) |
Feb 26, 2020 | 58.86 | 61.08 | 56.94 | 57.36 | 12,087,906 | -0.72(-1.25%) |
Feb 25, 2020 | 64.83 | 65.15 | 57.47 | 58.08 | 11,191,986 | -5.77(-9.03%) |
Feb 24, 2020 | 64.32 | 66.00 | 63.12 | 63.85 | 8,959,906 | -7.04(-9.93%) |
Feb 21, 2020 | 72.26 | 72.45 | 70.35 | 70.89 | 4,898,639 | -2.37(-3.23%) |
Feb 20, 2020 | 73.76 | 74.34 | 71.09 | 73.26 | 5,401,083 | -0.88(-1.19%) |
Feb 19, 2020 | 73.77 | 74.63 | 73.59 | 74.14 | 2,114,686 | +1.10(+1.51%) |
Feb 18, 2020 | 73.00 | 73.37 | 72.11 | 73.03 | 3,906,695 | -0.66(-0.90%) |
Feb 14, 2020 | 73.62 | 73.76 | 72.78 | 73.70 | 2,540,709 | +0.30(+0.41%) |
Feb 13, 2020 | 72.62 | 74.08 | 72.39 | 73.39 | 4,147,220 | -0.22(-0.31%) |
Feb 12, 2020 | 73.26 | 73.80 | 73.00 | 73.62 | 2,813,950 | +1.35(+1.87%) |
Feb 11, 2020 | 72.83 | 73.37 | 71.89 | 72.27 | 3,950,995 | +0.44(+0.61%) |
Feb 10, 2020 | 69.67 | 71.89 | 69.66 | 71.83 | 2,535,046 | +1.53(+2.17%) |
Feb 07, 2020 | 70.70 | 71.22 | 69.95 | 70.30 | 3,310,593 | -1.19(-1.67%) |
Feb 06, 2020 | 71.41 | 71.60 | 70.72 | 71.50 | 3,154,238 | +0.76(+1.08%) |
Feb 05, 2020 | 70.41 | 70.90 | 69.42 | 70.74 | 4,079,244 | +2.29(+3.34%) |
Feb 04, 2020 | 67.80 | 68.98 | 67.59 | 68.45 | 4,034,092 | +3.05(+4.66%) |