Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.26 | 29.38 | 28.37 | 28.48 | 3,475,687 | -1.19(-4.00%) |
Apr 29, 2020 | 28.57 | 29.82 | 28.37 | 29.67 | 3,532,202 | +1.93(+6.95%) |
Apr 28, 2020 | 28.21 | 28.52 | 27.72 | 27.74 | 3,622,024 | +0.17(+0.61%) |
Apr 27, 2020 | 27.17 | 27.64 | 26.97 | 27.57 | 2,718,308 | +0.73(+2.73%) |
Apr 24, 2020 | 26.95 | 27.22 | 26.60 | 26.84 | 2,674,802 | +0.03(+0.13%) |
Apr 23, 2020 | 27.09 | 27.24 | 26.70 | 26.81 | 3,142,305 | -0.14(-0.53%) |
Apr 22, 2020 | 27.36 | 27.49 | 26.87 | 26.95 | 2,562,731 | +0.11(+0.41%) |
Apr 21, 2020 | 27.13 | 27.54 | 26.77 | 26.84 | 1,791,707 | -0.97(-3.48%) |
Apr 20, 2020 | 27.82 | 28.39 | 27.59 | 27.81 | 2,432,137 | -0.64(-2.25%) |
Apr 17, 2020 | 28.69 | 28.91 | 27.84 | 28.45 | 2,470,089 | +0.93(+3.40%) |
Apr 16, 2020 | 28.12 | 28.14 | 27.37 | 27.51 | 1,853,828 | -0.43(-1.54%) |
Apr 15, 2020 | 27.79 | 28.51 | 27.48 | 27.94 | 2,198,594 | -0.88(-3.07%) |
Apr 14, 2020 | 29.02 | 29.18 | 28.24 | 28.83 | 3,268,514 | +0.38(+1.33%) |
Apr 13, 2020 | 29.46 | 29.47 | 27.96 | 28.45 | 2,343,838 | -1.09(-3.68%) |
Apr 09, 2020 | 29.21 | 30.25 | 28.87 | 29.53 | 3,388,090 | +0.83(+2.87%) |
Apr 08, 2020 | 27.35 | 28.94 | 26.95 | 28.71 | 3,778,797 | +1.97(+7.37%) |
Apr 07, 2020 | 28.21 | 28.60 | 26.56 | 26.74 | 3,597,917 | +0.21(+0.79%) |
Apr 06, 2020 | 25.35 | 26.65 | 25.35 | 26.53 | 3,421,342 | +2.16(+8.85%) |
Apr 03, 2020 | 24.52 | 25.05 | 23.74 | 24.37 | 4,469,600 | -0.02(-0.07%) |
Apr 02, 2020 | 23.52 | 24.98 | 22.95 | 24.39 | 3,216,210 | -10.66(-30.42%) |
Apr 01, 2020 | 35.85 | 36.21 | 34.91 | 35.05 | 2,530,756 | -2.21(-5.94%) |
Mar 31, 2020 | 36.86 | 37.82 | 36.45 | 37.27 | 2,711,538 | +0.11(+0.29%) |
Mar 30, 2020 | 35.42 | 37.27 | 34.46 | 37.16 | 4,500,023 | +1.56(+4.38%) |
Mar 27, 2020 | 35.03 | 37.03 | 34.00 | 35.60 | 4,155,406 | -1.19(-3.23%) |
Mar 26, 2020 | 36.97 | 38.47 | 36.25 | 36.79 | 7,814,919 | +0.97(+2.70%) |
Mar 25, 2020 | 32.84 | 37.83 | 32.84 | 35.82 | 7,959,220 | +3.52(+10.90%) |
Mar 24, 2020 | 31.27 | 33.16 | 29.72 | 32.30 | 7,177,124 | +4.44(+15.93%) |
Mar 23, 2020 | 32.34 | 32.47 | 27.25 | 27.86 | 9,701,937 | -4.69(-14.41%) |
Mar 20, 2020 | 37.06 | 38.26 | 32.13 | 32.55 | 4,198,154 | -3.73(-10.28%) |
Mar 19, 2020 | 34.78 | 36.84 | 32.55 | 36.28 | 4,048,747 | +1.15(+3.26%) |
Mar 18, 2020 | 35.79 | 36.34 | 28.44 | 35.13 | 7,522,944 | -3.05(-7.98%) |
Mar 17, 2020 | 38.86 | 39.71 | 36.67 | 38.18 | 6,220,447 | +0.07(+0.18%) |
Mar 16, 2020 | 37.96 | 40.32 | 37.90 | 38.12 | 3,219,975 | -6.67(-14.89%) |
Mar 13, 2020 | 41.22 | 44.83 | 39.58 | 44.79 | 4,660,539 | +5.63(+14.37%) |
Mar 12, 2020 | 42.71 | 42.95 | 38.08 | 39.16 | 7,420,925 | -6.18(-13.63%) |
Mar 11, 2020 | 46.51 | 46.98 | 44.79 | 45.34 | 3,482,958 | -2.46(-5.14%) |
Mar 10, 2020 | 48.01 | 48.31 | 45.91 | 47.80 | 4,586,156 | +1.62(+3.50%) |
Mar 09, 2020 | 48.32 | 48.46 | 46.18 | 46.18 | 4,884,493 | -5.75(-11.08%) |
Mar 06, 2020 | 51.09 | 52.10 | 50.46 | 51.94 | 1,884,568 | -0.46(-0.88%) |
Mar 05, 2020 | 52.01 | 52.92 | 51.69 | 52.40 | 1,764,147 | -0.92(-1.72%) |
Mar 04, 2020 | 52.54 | 53.49 | 52.30 | 53.32 | 1,722,914 | +1.87(+3.63%) |
Mar 03, 2020 | 52.38 | 53.29 | 51.31 | 51.45 | 2,242,751 | -0.77(-1.48%) |
Mar 02, 2020 | 50.82 | 52.25 | 49.94 | 52.22 | 3,557,872 | +1.73(+3.42%) |
Feb 28, 2020 | 49.49 | 50.53 | 48.14 | 50.50 | 6,162,399 | -0.72(-1.41%) |
Feb 27, 2020 | 52.21 | 52.86 | 51.03 | 51.22 | 4,156,485 | -1.94(-3.65%) |
Feb 26, 2020 | 53.31 | 54.47 | 53.15 | 53.16 | 2,408,408 | -0.15(-0.28%) |
Feb 25, 2020 | 55.15 | 55.44 | 52.99 | 53.31 | 2,226,726 | -1.59(-2.89%) |
Feb 24, 2020 | 55.10 | 55.88 | 54.82 | 54.90 | 2,804,482 | -2.04(-3.58%) |
Feb 21, 2020 | 57.08 | 57.22 | 56.37 | 56.94 | 1,366,826 | -0.18(-0.31%) |
Feb 20, 2020 | 56.76 | 57.21 | 56.37 | 57.12 | 1,045,327 | +0.32(+0.56%) |
Feb 19, 2020 | 56.60 | 57.03 | 56.46 | 56.80 | 1,194,307 | +0.31(+0.55%) |
Feb 18, 2020 | 56.62 | 56.96 | 56.11 | 56.49 | 2,043,665 | -0.35(-0.62%) |
Feb 14, 2020 | 55.93 | 57.16 | 55.75 | 56.84 | 1,977,067 | +1.11(+2.00%) |
Feb 13, 2020 | 54.27 | 55.87 | 53.74 | 55.73 | 1,878,937 | +1.71(+3.16%) |
Feb 12, 2020 | 53.93 | 54.16 | 53.35 | 54.02 | 1,360,555 | +0.25(+0.47%) |
Feb 11, 2020 | 53.64 | 54.10 | 53.45 | 53.77 | 961,417 | +0.39(+0.74%) |
Feb 10, 2020 | 53.07 | 53.46 | 53.07 | 53.38 | 990,787 | +0.15(+0.28%) |
Feb 07, 2020 | 53.53 | 53.75 | 53.16 | 53.23 | 1,123,399 | -0.49(-0.90%) |
Feb 06, 2020 | 52.98 | 53.82 | 52.88 | 53.71 | 1,741,672 | +0.90(+1.69%) |
Feb 05, 2020 | 52.78 | 52.90 | 52.38 | 52.82 | 1,085,430 | +0.36(+0.69%) |
Feb 04, 2020 | 52.37 | 52.74 | 52.22 | 52.46 | 1,217,046 | +0.66(+1.28%) |