Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.65 | 29.35 | 27.01 | 27.76 | 21,360,346 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.84 | 25.54 | 28.59 | 17,535,626 | +3.99(+16.22%) |
Apr 28, 2020 | 23.56 | 24.77 | 22.90 | 24.60 | 9,774,585 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,895,974 | +0.60(+2.68%) |
Apr 24, 2020 | 22.73 | 23.09 | 21.98 | 22.29 | 12,429,683 | -0.16(-0.69%) |
Apr 23, 2020 | 22.03 | 23.27 | 21.78 | 22.45 | 11,493,224 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.90 | 20.85 | 21.37 | 11,430,758 | +0.84(+4.09%) |
Apr 21, 2020 | 20.93 | 21.70 | 19.94 | 20.53 | 13,716,480 | -0.98(-4.55%) |
Apr 20, 2020 | 20.29 | 22.42 | 19.69 | 21.51 | 11,465,966 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.03 | 15,768,030 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.87 | 18.95 | 19.00 | 13,615,609 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.35 | 20.75 | 9,553,724 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,070,763 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,483,669 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.80 | 22.18 | 18,055,452 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,804,002 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.13 | 19.48 | 16,457,707 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,760,125 | +2.62(+15.10%) |
Apr 03, 2020 | 19.39 | 19.48 | 15.81 | 17.36 | 16,309,265 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,851,636 | +0.30(+1.68%) |
Apr 01, 2020 | 18.98 | 19.64 | 17.87 | 18.06 | 10,748,742 | -2.38(-11.64%) |
Mar 31, 2020 | 22.09 | 22.19 | 19.64 | 20.44 | 13,440,320 | -0.61(-2.92%) |
Mar 30, 2020 | 19.76 | 21.38 | 18.61 | 21.06 | 11,858,820 | +1.02(+5.10%) |
Mar 27, 2020 | 19.08 | 20.71 | 17.83 | 20.03 | 13,203,058 | +0.01(+0.04%) |
Mar 26, 2020 | 19.26 | 21.51 | 19.11 | 20.03 | 21,385,040 | +1.76(+9.62%) |
Mar 25, 2020 | 15.79 | 19.32 | 14.34 | 18.27 | 21,136,262 | +3.12(+20.63%) |
Mar 24, 2020 | 15.57 | 16.24 | 14.57 | 15.14 | 16,626,199 | +0.76(+5.29%) |
Mar 23, 2020 | 16.19 | 16.29 | 14.28 | 14.38 | 14,986,911 | -2.02(-12.30%) |
Mar 20, 2020 | 15.24 | 17.19 | 14.22 | 16.40 | 22,625,098 | +1.93(+13.34%) |
Mar 19, 2020 | 14.72 | 15.38 | 13.21 | 14.47 | 20,315,262 | -0.03(-0.18%) |
Mar 18, 2020 | 16.10 | 16.53 | 13.48 | 14.50 | 20,212,688 | -3.07(-17.49%) |
Mar 17, 2020 | 18.03 | 18.82 | 15.98 | 17.57 | 15,509,928 | +0.01(+0.05%) |
Mar 16, 2020 | 17.76 | 20.55 | 17.30 | 17.56 | 16,732,057 | -4.01(-18.58%) |
Mar 13, 2020 | 22.36 | 22.75 | 19.65 | 21.57 | 20,529,488 | +1.76(+8.87%) |
Mar 12, 2020 | 24.38 | 24.38 | 19.47 | 19.81 | 27,660,334 | -7.33(-27.01%) |
Mar 11, 2020 | 28.65 | 29.55 | 25.47 | 27.14 | 15,640,399 | -2.73(-9.15%) |
Mar 10, 2020 | 31.22 | 31.77 | 28.59 | 29.87 | 14,101,264 | +0.61(+2.07%) |
Mar 09, 2020 | 27.60 | 32.24 | 26.64 | 29.27 | 17,141,426 | -4.61(-13.61%) |
Mar 06, 2020 | 34.58 | 35.35 | 32.93 | 33.88 | 16,104,049 | -1.78(-5.00%) |
Mar 05, 2020 | 36.95 | 37.03 | 34.30 | 35.66 | 18,218,830 | -4.04(-10.18%) |
Mar 04, 2020 | 39.90 | 40.03 | 38.78 | 39.71 | 8,000,355 | +0.61(+1.57%) |
Mar 03, 2020 | 41.13 | 41.76 | 38.78 | 39.09 | 9,828,586 | -2.22(-5.36%) |
Mar 02, 2020 | 41.45 | 41.72 | 39.54 | 41.31 | 13,730,929 | +0.27(+0.65%) |
Feb 28, 2020 | 39.75 | 41.13 | 38.96 | 41.04 | 16,400,665 | -0.44(-1.06%) |
Feb 27, 2020 | 43.86 | 43.93 | 41.40 | 41.48 | 15,304,952 | -3.76(-8.30%) |
Feb 26, 2020 | 45.96 | 47.13 | 45.08 | 45.24 | 6,979,972 | -0.74(-1.60%) |
Feb 25, 2020 | 48.52 | 48.59 | 45.67 | 45.97 | 10,197,654 | -2.38(-4.92%) |
Feb 24, 2020 | 49.33 | 49.34 | 47.84 | 48.35 | 11,874,816 | -2.82(-5.51%) |
Feb 21, 2020 | 51.88 | 52.12 | 51.00 | 51.17 | 7,499,985 | -0.98(-1.88%) |
Feb 20, 2020 | 50.80 | 52.23 | 50.41 | 52.15 | 15,686,707 | +2.22(+4.45%) |
Feb 19, 2020 | 49.03 | 50.13 | 48.72 | 49.93 | 8,092,985 | +1.06(+2.16%) |
Feb 18, 2020 | 49.49 | 49.59 | 48.72 | 48.87 | 6,075,589 | -1.11(-2.22%) |
Feb 14, 2020 | 50.97 | 51.32 | 49.74 | 49.98 | 7,950,183 | -1.00(-1.97%) |
Feb 13, 2020 | 50.29 | 51.47 | 49.96 | 50.98 | 7,770,847 | +0.49(+0.97%) |
Feb 12, 2020 | 49.94 | 50.56 | 49.40 | 50.49 | 9,411,066 | +1.86(+3.82%) |
Feb 11, 2020 | 47.60 | 48.98 | 47.19 | 48.63 | 7,913,725 | +1.45(+3.07%) |
Feb 10, 2020 | 46.60 | 47.20 | 46.17 | 47.19 | 4,801,539 | +0.33(+0.69%) |
Feb 07, 2020 | 47.13 | 47.48 | 46.70 | 46.86 | 6,522,934 | -0.66(-1.39%) |
Feb 06, 2020 | 47.83 | 48.06 | 47.37 | 47.52 | 4,168,513 | -0.08(-0.16%) |
Feb 05, 2020 | 46.28 | 47.76 | 46.28 | 47.60 | 7,265,669 | +1.85(+4.05%) |
Feb 04, 2020 | 45.73 | 46.13 | 44.76 | 45.75 | 8,179,005 | +1.14(+2.55%) |