Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.91 | 22.06 | 21.58 | 21.76 | 61,012,148 | -0.66(-2.95%) |
Apr 29, 2020 | 22.54 | 22.72 | 22.18 | 22.42 | 81,122,640 | +0.81(+3.73%) |
Apr 28, 2020 | 22.13 | 22.45 | 21.58 | 21.62 | 72,324,912 | +0.38(+1.79%) |
Apr 27, 2020 | 20.38 | 21.40 | 20.32 | 21.24 | 73,876,400 | +1.17(+5.82%) |
Apr 24, 2020 | 20.01 | 20.18 | 19.61 | 20.07 | 52,683,032 | +0.28(+1.42%) |
Apr 23, 2020 | 19.87 | 20.26 | 19.77 | 19.79 | 55,893,492 | +0.06(+0.32%) |
Apr 22, 2020 | 20.05 | 20.12 | 19.68 | 19.73 | 54,925,080 | +0.14(+0.74%) |
Apr 21, 2020 | 19.82 | 20.23 | 19.46 | 19.58 | 87,122,944 | -0.78(-3.82%) |
Apr 20, 2020 | 20.42 | 20.93 | 20.07 | 20.36 | 82,208,288 | -0.71(-3.35%) |
Apr 17, 2020 | 20.22 | 21.18 | 20.19 | 21.07 | 102,546,912 | +1.68(+8.68%) |
Apr 16, 2020 | 20.04 | 20.10 | 19.09 | 19.38 | 98,194,312 | -0.70(-3.47%) |
Apr 15, 2020 | 20.05 | 20.50 | 19.83 | 20.08 | 109,401,184 | -1.39(-6.49%) |
Apr 14, 2020 | 22.17 | 22.31 | 20.90 | 21.47 | 98,265,296 | -0.17(-0.79%) |
Apr 13, 2020 | 22.42 | 22.49 | 21.52 | 21.65 | 91,843,032 | -0.85(-3.78%) |
Apr 09, 2020 | 21.78 | 22.91 | 21.76 | 22.50 | 138,586,896 | +1.28(+6.01%) |
Apr 08, 2020 | 20.28 | 21.36 | 20.28 | 21.22 | 89,671,760 | +1.19(+5.92%) |
Apr 07, 2020 | 20.63 | 20.71 | 19.77 | 20.04 | 104,436,976 | +0.68(+3.51%) |
Apr 06, 2020 | 19.03 | 19.55 | 18.83 | 19.36 | 107,970,168 | +1.23(+6.79%) |
Apr 03, 2020 | 18.46 | 18.77 | 17.81 | 18.13 | 75,466,192 | -0.49(-2.63%) |
Apr 02, 2020 | 17.78 | 18.81 | 17.73 | 18.61 | 77,322,064 | +0.72(+4.05%) |
Apr 01, 2020 | 18.04 | 18.42 | 17.66 | 17.89 | 92,732,888 | -1.32(-6.88%) |
Mar 31, 2020 | 19.75 | 20.35 | 18.97 | 19.21 | 105,164,096 | -0.73(-3.68%) |
Mar 30, 2020 | 19.59 | 20.23 | 19.25 | 19.95 | 88,884,528 | +0.40(+2.04%) |
Mar 27, 2020 | 19.62 | 20.09 | 19.09 | 19.55 | 101,135,352 | -1.01(-4.93%) |
Mar 26, 2020 | 19.28 | 20.77 | 19.16 | 20.56 | 128,404,768 | +1.47(+7.68%) |
Mar 25, 2020 | 19.65 | 20.00 | 18.47 | 19.09 | 162,355,088 | +0.06(+0.33%) |
Mar 24, 2020 | 17.57 | 19.14 | 17.20 | 19.03 | 163,237,664 | +2.67(+16.32%) |
Mar 23, 2020 | 17.43 | 17.80 | 16.24 | 16.36 | 200,859,680 | -1.44(-8.08%) |
Mar 20, 2020 | 19.69 | 19.76 | 17.70 | 17.80 | 166,760,368 | -1.38(-7.22%) |
Mar 19, 2020 | 18.33 | 19.68 | 17.19 | 19.18 | 135,251,744 | +0.37(+1.97%) |
Mar 18, 2020 | 18.34 | 18.98 | 17.83 | 18.81 | 163,619,232 | -1.08(-5.41%) |
Mar 17, 2020 | 19.06 | 20.52 | 18.13 | 19.89 | 132,627,448 | +1.39(+7.53%) |
Mar 16, 2020 | 17.96 | 19.66 | 17.72 | 18.50 | 134,377,920 | -3.37(-15.40%) |
Mar 13, 2020 | 20.08 | 21.95 | 19.44 | 21.86 | 141,838,656 | +3.30(+17.80%) |
Mar 12, 2020 | 18.63 | 20.70 | 18.23 | 18.56 | 153,750,784 | -1.95(-9.53%) |
Mar 11, 2020 | 20.67 | 21.68 | 20.14 | 20.52 | 140,849,232 | -0.85(-3.98%) |
Mar 10, 2020 | 21.04 | 21.42 | 19.53 | 21.37 | 148,979,024 | +1.52(+7.66%) |
Mar 09, 2020 | 20.12 | 21.26 | 19.47 | 19.85 | 160,230,432 | -3.42(-14.70%) |
Mar 06, 2020 | 23.05 | 23.72 | 22.71 | 23.27 | 131,632,384 | -0.97(-4.00%) |
Mar 05, 2020 | 24.65 | 24.75 | 23.89 | 24.23 | 122,391,104 | -1.29(-5.07%) |
Mar 04, 2020 | 25.40 | 25.56 | 24.64 | 25.53 | 123,625,208 | +0.58(+2.31%) |
Mar 03, 2020 | 26.41 | 26.75 | 24.84 | 24.95 | 154,086,784 | -1.46(-5.52%) |
Mar 02, 2020 | 25.49 | 26.42 | 24.67 | 26.41 | 164,232,064 | +0.78(+3.05%) |
Feb 28, 2020 | 25.18 | 25.85 | 24.91 | 25.63 | 190,458,704 | -0.57(-2.16%) |
Feb 27, 2020 | 26.57 | 27.25 | 26.00 | 26.19 | 134,629,680 | -1.35(-4.90%) |
Feb 26, 2020 | 28.23 | 28.42 | 27.48 | 27.54 | 88,980,480 | -0.40(-1.45%) |
Feb 25, 2020 | 29.40 | 29.46 | 27.73 | 27.95 | 101,771,472 | -1.48(-5.04%) |
Feb 24, 2020 | 29.84 | 29.86 | 29.24 | 29.43 | 87,876,456 | -1.47(-4.74%) |
Feb 21, 2020 | 31.05 | 31.14 | 30.69 | 30.90 | 51,906,776 | -0.44(-1.41%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.34 | 47,345,336 | +0.12(+0.37%) |
Feb 19, 2020 | 30.98 | 31.34 | 30.94 | 31.22 | 32,926,124 | +0.40(+1.31%) |
Feb 18, 2020 | 31.27 | 31.32 | 30.58 | 30.82 | 44,838,584 | -0.52(-1.66%) |
Feb 14, 2020 | 31.36 | 31.44 | 31.20 | 31.34 | 29,411,956 | -0.05(-0.17%) |
Feb 13, 2020 | 31.26 | 31.50 | 31.07 | 31.39 | 35,328,928 | -0.01(-0.03%) |
Feb 12, 2020 | 31.54 | 31.88 | 31.27 | 31.40 | 40,725,764 | +0.09(+0.29%) |
Feb 11, 2020 | 31.34 | 31.51 | 31.26 | 31.31 | 36,104,476 | +0.12(+0.37%) |
Feb 10, 2020 | 30.97 | 31.19 | 30.91 | 31.19 | 27,082,892 | +0.07(+0.23%) |
Feb 07, 2020 | 30.86 | 31.16 | 30.79 | 31.12 | 34,766,956 | -0.05(-0.17%) |
Feb 06, 2020 | 31.42 | 31.48 | 31.11 | 31.18 | 43,919,216 | -0.04(-0.12%) |
Feb 05, 2020 | 30.66 | 31.30 | 30.64 | 31.21 | 60,678,968 | +0.98(+3.24%) |
Feb 04, 2020 | 30.18 | 30.48 | 30.15 | 30.23 | 50,077,056 | +0.58(+1.97%) |