Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.71 | 30.72 | 28.31 | 28.46 | 19,069,898 | -0.88(-3.01%) |
Apr 29, 2020 | 29.73 | 29.93 | 29.35 | 29.35 | 10,135,141 | -0.17(-0.59%) |
Apr 28, 2020 | 29.52 | 30.06 | 29.42 | 29.52 | 9,789,404 | +0.70(+2.42%) |
Apr 27, 2020 | 28.73 | 29.16 | 28.45 | 28.82 | 8,366,366 | +0.24(+0.84%) |
Apr 24, 2020 | 28.11 | 28.69 | 28.05 | 28.58 | 12,115,905 | +0.70(+2.52%) |
Apr 23, 2020 | 27.56 | 28.16 | 27.50 | 27.88 | 9,905,025 | +0.46(+1.69%) |
Apr 22, 2020 | 27.87 | 27.90 | 27.16 | 27.42 | 15,433,026 | +0.04(+0.13%) |
Apr 21, 2020 | 27.55 | 28.15 | 27.19 | 27.38 | 20,805,582 | -0.95(-3.35%) |
Apr 20, 2020 | 29.19 | 29.30 | 28.06 | 28.33 | 18,243,704 | -1.29(-4.36%) |
Apr 17, 2020 | 29.73 | 30.42 | 29.46 | 29.62 | 14,418,692 | +0.33(+1.11%) |
Apr 16, 2020 | 29.80 | 29.96 | 29.13 | 29.29 | 10,241,140 | -0.37(-1.25%) |
Apr 15, 2020 | 29.80 | 29.89 | 29.16 | 29.66 | 10,226,112 | -0.88(-2.87%) |
Apr 14, 2020 | 29.73 | 30.73 | 29.65 | 30.54 | 11,758,757 | +1.22(+4.15%) |
Apr 13, 2020 | 29.56 | 29.69 | 28.81 | 29.32 | 11,652,567 | -0.34(-1.15%) |
Apr 09, 2020 | 29.10 | 30.12 | 29.10 | 29.66 | 12,320,422 | +0.57(+1.94%) |
Apr 08, 2020 | 28.20 | 29.55 | 28.00 | 29.10 | 16,173,041 | +1.20(+4.29%) |
Apr 07, 2020 | 27.71 | 28.93 | 27.27 | 27.90 | 16,578,266 | +0.87(+3.22%) |
Apr 06, 2020 | 27.92 | 28.19 | 26.85 | 27.03 | 19,945,892 | -0.09(-0.35%) |
Apr 03, 2020 | 26.55 | 27.34 | 26.21 | 27.13 | 14,256,788 | +0.86(+3.29%) |
Apr 02, 2020 | 26.20 | 26.50 | 25.63 | 26.26 | 19,849,988 | -1.01(-3.70%) |
Apr 01, 2020 | 26.72 | 27.54 | 26.60 | 27.27 | 25,249,520 | -0.77(-2.74%) |
Mar 31, 2020 | 26.66 | 28.25 | 26.65 | 28.04 | 21,879,708 | +0.99(+3.64%) |
Mar 30, 2020 | 26.74 | 27.50 | 26.37 | 27.05 | 25,308,238 | +0.49(+1.83%) |
Mar 27, 2020 | 25.02 | 27.58 | 24.69 | 26.57 | 20,244,338 | +0.00(+0.00%) |
Mar 26, 2020 | 25.12 | 26.70 | 25.12 | 26.57 | 19,870,854 | +1.65(+6.60%) |
Mar 25, 2020 | 23.37 | 26.21 | 22.99 | 24.92 | 29,705,828 | +1.44(+6.15%) |
Mar 24, 2020 | 23.30 | 24.18 | 23.04 | 23.48 | 29,982,026 | +1.33(+6.02%) |
Mar 23, 2020 | 23.23 | 23.47 | 21.84 | 22.15 | 34,318,236 | -2.05(-8.46%) |
Mar 20, 2020 | 25.52 | 26.10 | 24.09 | 24.19 | 30,601,208 | -1.99(-7.60%) |
Mar 19, 2020 | 26.56 | 26.56 | 24.58 | 26.18 | 22,512,558 | -0.86(-3.18%) |
Mar 18, 2020 | 26.46 | 27.52 | 24.70 | 27.04 | 25,812,922 | -1.08(-3.84%) |
Mar 17, 2020 | 27.45 | 28.64 | 26.91 | 28.12 | 24,049,084 | +1.15(+4.26%) |
Mar 16, 2020 | 25.36 | 29.12 | 24.26 | 26.97 | 25,551,078 | -1.31(-4.62%) |
Mar 13, 2020 | 26.99 | 28.37 | 25.92 | 28.28 | 23,109,894 | +2.58(+10.02%) |
Mar 12, 2020 | 26.44 | 27.24 | 25.25 | 25.70 | 27,378,182 | -2.87(-10.03%) |
Mar 11, 2020 | 28.83 | 29.32 | 28.33 | 28.57 | 23,464,180 | -1.18(-3.96%) |
Mar 10, 2020 | 29.27 | 30.01 | 28.52 | 29.75 | 29,092,494 | +1.28(+4.49%) |
Mar 09, 2020 | 28.09 | 29.48 | 27.83 | 28.47 | 23,349,546 | -1.28(-4.29%) |
Mar 06, 2020 | 29.54 | 29.95 | 29.02 | 29.75 | 21,942,702 | -0.71(-2.34%) |
Mar 05, 2020 | 30.16 | 30.97 | 30.02 | 30.46 | 16,297,182 | -0.54(-1.75%) |
Mar 04, 2020 | 29.92 | 31.02 | 29.70 | 31.00 | 17,867,574 | +1.43(+4.84%) |
Mar 03, 2020 | 29.75 | 30.77 | 29.27 | 29.57 | 25,548,940 | -0.12(-0.40%) |
Mar 02, 2020 | 28.55 | 29.70 | 28.27 | 29.69 | 20,616,992 | +1.20(+4.21%) |
Feb 28, 2020 | 27.78 | 28.58 | 27.22 | 28.49 | 34,011,388 | +0.05(+0.17%) |
Feb 27, 2020 | 29.53 | 29.97 | 28.44 | 28.44 | 19,663,960 | -1.28(-4.32%) |
Feb 26, 2020 | 29.92 | 30.42 | 29.72 | 29.72 | 20,253,384 | -0.26(-0.87%) |
Feb 25, 2020 | 30.85 | 31.23 | 29.86 | 29.99 | 17,674,624 | -0.92(-2.99%) |
Feb 24, 2020 | 31.96 | 32.24 | 30.75 | 30.91 | 26,780,736 | -1.48(-4.55%) |
Feb 21, 2020 | 32.03 | 32.62 | 31.98 | 32.39 | 13,274,703 | +0.23(+0.72%) |
Feb 20, 2020 | 31.82 | 32.22 | 31.71 | 32.15 | 7,427,462 | +0.30(+0.93%) |
Feb 19, 2020 | 31.93 | 32.10 | 31.71 | 31.86 | 8,344,274 | -0.06(-0.18%) |
Feb 18, 2020 | 31.83 | 32.13 | 31.77 | 31.91 | 17,052,036 | +0.04(+0.11%) |
Feb 14, 2020 | 32.27 | 32.30 | 31.69 | 31.88 | 12,789,802 | -0.34(-1.05%) |
Feb 13, 2020 | 32.05 | 32.40 | 31.74 | 32.22 | 8,659,823 | +0.18(+0.55%) |
Feb 12, 2020 | 32.16 | 32.22 | 31.66 | 32.04 | 14,923,815 | -0.12(-0.37%) |
Feb 11, 2020 | 32.52 | 32.60 | 32.08 | 32.16 | 13,905,743 | -0.44(-1.36%) |
Feb 10, 2020 | 32.57 | 32.94 | 32.42 | 32.60 | 8,886,273 | -0.01(-0.04%) |
Feb 07, 2020 | 32.93 | 32.94 | 32.27 | 32.62 | 10,115,476 | -0.31(-0.94%) |
Feb 06, 2020 | 32.82 | 33.14 | 32.76 | 32.93 | 12,416,503 | +0.27(+0.82%) |
Feb 05, 2020 | 32.83 | 33.27 | 32.57 | 32.66 | 19,150,494 | -0.17(-0.52%) |
Feb 04, 2020 | 33.25 | 33.33 | 32.82 | 32.83 | 14,347,583 | +0.18(+0.56%) |