Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.01 | 30.08 | 29.03 | 29.55 | 13,634,851 | -0.63(-2.08%) |
Apr 29, 2020 | 29.79 | 30.67 | 29.71 | 30.17 | 8,551,260 | +1.29(+4.46%) |
Apr 28, 2020 | 28.57 | 29.14 | 27.95 | 28.88 | 7,286,301 | +1.15(+4.15%) |
Apr 27, 2020 | 26.82 | 27.97 | 26.42 | 27.73 | 6,067,329 | +1.06(+3.99%) |
Apr 24, 2020 | 26.61 | 26.86 | 25.96 | 26.67 | 6,183,545 | +0.45(+1.72%) |
Apr 23, 2020 | 25.85 | 26.84 | 25.78 | 26.22 | 9,590,781 | +0.58(+2.26%) |
Apr 22, 2020 | 25.61 | 25.79 | 24.87 | 25.64 | 6,622,369 | +0.77(+3.11%) |
Apr 21, 2020 | 24.48 | 25.09 | 23.85 | 24.87 | 9,083,493 | -0.52(-2.06%) |
Apr 20, 2020 | 25.91 | 26.44 | 25.37 | 25.39 | 8,859,698 | -1.52(-5.66%) |
Apr 17, 2020 | 26.61 | 27.43 | 26.25 | 26.91 | 8,126,505 | +1.44(+5.66%) |
Apr 16, 2020 | 26.32 | 26.32 | 24.68 | 25.47 | 8,578,011 | -0.48(-1.86%) |
Apr 15, 2020 | 27.26 | 27.26 | 25.66 | 25.95 | 9,420,099 | -2.53(-8.88%) |
Apr 14, 2020 | 29.29 | 29.91 | 28.26 | 28.48 | 9,121,134 | +0.11(+0.40%) |
Apr 13, 2020 | 29.37 | 29.71 | 27.84 | 28.37 | 8,901,475 | -1.07(-3.64%) |
Apr 09, 2020 | 28.79 | 30.39 | 28.62 | 29.44 | 12,284,385 | +1.43(+5.09%) |
Apr 08, 2020 | 26.55 | 28.14 | 26.06 | 28.02 | 8,965,639 | +1.98(+7.61%) |
Apr 07, 2020 | 26.38 | 28.24 | 25.62 | 26.03 | 18,661,858 | +1.44(+5.86%) |
Apr 06, 2020 | 23.78 | 24.95 | 23.76 | 24.59 | 9,959,690 | +2.07(+9.19%) |
Apr 03, 2020 | 22.37 | 23.01 | 22.08 | 22.52 | 9,940,936 | -0.05(-0.21%) |
Apr 02, 2020 | 21.83 | 24.03 | 21.68 | 22.57 | 13,262,310 | +0.80(+3.66%) |
Apr 01, 2020 | 22.42 | 22.76 | 21.69 | 21.77 | 12,835,168 | -1.77(-7.52%) |
Mar 31, 2020 | 22.99 | 24.22 | 22.91 | 23.55 | 9,441,383 | +0.48(+2.06%) |
Mar 30, 2020 | 22.80 | 23.67 | 22.39 | 23.07 | 8,464,277 | +0.07(+0.32%) |
Mar 27, 2020 | 22.55 | 23.56 | 21.68 | 23.00 | 11,302,349 | -0.90(-3.77%) |
Mar 26, 2020 | 24.38 | 25.20 | 23.31 | 23.90 | 17,757,850 | -0.56(-2.30%) |
Mar 25, 2020 | 23.50 | 26.11 | 23.03 | 24.46 | 13,079,409 | +1.54(+6.71%) |
Mar 24, 2020 | 23.08 | 24.13 | 21.66 | 22.93 | 15,315,445 | +1.52(+7.11%) |
Mar 23, 2020 | 21.85 | 22.89 | 20.95 | 21.40 | 14,529,152 | -0.69(-3.13%) |
Mar 20, 2020 | 23.02 | 23.91 | 21.41 | 22.10 | 15,707,973 | -0.55(-2.42%) |
Mar 19, 2020 | 21.16 | 25.25 | 20.88 | 22.64 | 17,250,824 | +1.35(+6.35%) |
Mar 18, 2020 | 20.00 | 22.78 | 19.74 | 21.29 | 21,051,508 | -0.13(-0.60%) |
Mar 17, 2020 | 20.67 | 22.23 | 18.31 | 21.42 | 24,664,738 | +3.70(+20.91%) |
Mar 16, 2020 | 18.60 | 20.48 | 17.68 | 17.72 | 15,303,403 | -2.97(-14.36%) |
Mar 13, 2020 | 22.49 | 22.56 | 18.18 | 20.69 | 21,546,664 | +1.63(+8.53%) |
Mar 12, 2020 | 20.49 | 21.25 | 18.03 | 19.06 | 22,553,356 | -3.48(-15.43%) |
Mar 11, 2020 | 24.31 | 24.42 | 22.43 | 22.54 | 15,467,551 | -2.75(-10.86%) |
Mar 10, 2020 | 26.18 | 26.84 | 23.61 | 25.29 | 16,112,179 | +0.70(+2.85%) |
Mar 09, 2020 | 27.98 | 28.14 | 24.50 | 24.58 | 18,726,582 | -6.80(-21.66%) |
Mar 06, 2020 | 31.18 | 31.96 | 30.85 | 31.38 | 8,603,739 | -0.91(-2.82%) |
Mar 05, 2020 | 32.23 | 32.72 | 31.94 | 32.29 | 6,764,660 | -1.46(-4.32%) |
Mar 04, 2020 | 33.38 | 33.80 | 32.38 | 33.75 | 6,168,189 | +1.09(+3.33%) |
Mar 03, 2020 | 33.30 | 34.42 | 32.00 | 32.66 | 8,399,332 | -0.69(-2.08%) |
Mar 02, 2020 | 33.06 | 33.35 | 32.03 | 33.35 | 9,568,301 | +0.81(+2.50%) |
Feb 28, 2020 | 30.70 | 32.61 | 30.64 | 32.54 | 12,767,828 | +0.69(+2.17%) |
Feb 27, 2020 | 33.28 | 33.39 | 31.81 | 31.85 | 12,427,824 | -2.25(-6.61%) |
Feb 26, 2020 | 35.21 | 35.55 | 34.08 | 34.10 | 8,168,209 | -0.71(-2.05%) |
Feb 25, 2020 | 36.84 | 36.86 | 34.52 | 34.82 | 6,979,578 | -1.81(-4.95%) |
Feb 24, 2020 | 36.92 | 37.26 | 36.28 | 36.63 | 6,406,512 | -1.63(-4.26%) |
Feb 21, 2020 | 38.48 | 38.63 | 38.09 | 38.26 | 5,015,070 | -0.36(-0.94%) |
Feb 20, 2020 | 37.64 | 38.67 | 37.58 | 38.63 | 5,244,120 | +0.95(+2.52%) |
Feb 19, 2020 | 37.88 | 38.25 | 37.56 | 37.68 | 7,125,802 | -0.14(-0.38%) |
Feb 18, 2020 | 38.17 | 38.44 | 37.41 | 37.82 | 4,537,291 | -0.70(-1.83%) |
Feb 14, 2020 | 38.43 | 38.77 | 38.33 | 38.52 | 4,048,235 | +0.26(+0.68%) |
Feb 13, 2020 | 38.74 | 38.81 | 38.04 | 38.26 | 4,169,048 | -0.86(-2.19%) |
Feb 12, 2020 | 39.36 | 39.90 | 38.81 | 39.12 | 3,741,093 | +0.47(+1.21%) |
Feb 11, 2020 | 38.45 | 39.62 | 38.42 | 38.65 | 4,677,468 | +0.48(+1.25%) |
Feb 10, 2020 | 37.87 | 38.59 | 37.87 | 38.17 | 3,141,098 | +0.13(+0.33%) |
Feb 07, 2020 | 38.45 | 38.45 | 37.59 | 38.05 | 4,799,713 | -0.93(-2.38%) |
Feb 06, 2020 | 39.30 | 39.34 | 38.47 | 38.97 | 7,554,773 | -0.32(-0.83%) |
Feb 05, 2020 | 38.72 | 39.40 | 38.44 | 39.30 | 6,820,075 | +1.24(+3.25%) |
Feb 04, 2020 | 37.75 | 38.33 | 37.58 | 38.06 | 6,672,948 | +1.04(+2.80%) |