Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.03 | 26.73 | 25.50 | 25.76 | 9,021,073 | -0.15(-0.58%) |
Apr 29, 2020 | 26.01 | 26.54 | 25.90 | 25.91 | 26,563,796 | +1.44(+5.88%) |
Apr 28, 2020 | 24.92 | 25.15 | 24.18 | 24.47 | 5,350,316 | +0.03(+0.12%) |
Apr 27, 2020 | 24.04 | 24.72 | 24.03 | 24.44 | 4,664,521 | +0.66(+2.78%) |
Apr 24, 2020 | 24.00 | 24.29 | 23.45 | 23.78 | 5,324,300 | +0.08(+0.34%) |
Apr 23, 2020 | 23.22 | 24.12 | 23.02 | 23.70 | 5,936,970 | +0.70(+3.04%) |
Apr 22, 2020 | 23.59 | 23.78 | 22.92 | 23.00 | 6,310,155 | -0.25(-1.08%) |
Apr 21, 2020 | 23.33 | 23.66 | 23.10 | 23.25 | 5,443,925 | -0.41(-1.73%) |
Apr 20, 2020 | 23.10 | 23.92 | 22.86 | 23.66 | 7,956,374 | -0.19(-0.80%) |
Apr 17, 2020 | 24.00 | 24.01 | 23.36 | 23.85 | 6,118,200 | +0.61(+2.62%) |
Apr 16, 2020 | 24.00 | 24.00 | 23.05 | 23.24 | 5,255,871 | -0.23(-0.98%) |
Apr 15, 2020 | 23.05 | 23.50 | 23.00 | 23.47 | 4,789,719 | -0.39(-1.63%) |
Apr 14, 2020 | 24.50 | 24.59 | 23.78 | 23.86 | 7,709,239 | -0.19(-0.79%) |
Apr 13, 2020 | 24.67 | 24.73 | 23.91 | 24.05 | 3,627,945 | -0.77(-3.10%) |
Apr 09, 2020 | 25.00 | 25.27 | 24.31 | 24.82 | 9,087,800 | +0.31(+1.26%) |
Apr 08, 2020 | 24.55 | 24.96 | 24.07 | 24.51 | 4,491,082 | +0.08(+0.33%) |
Apr 07, 2020 | 24.50 | 25.16 | 24.00 | 24.43 | 8,386,960 | +0.98(+4.18%) |
Apr 06, 2020 | 22.99 | 23.59 | 22.82 | 23.45 | 5,830,397 | +1.44(+6.54%) |
Apr 03, 2020 | 22.15 | 22.47 | 21.53 | 22.01 | 4,978,400 | -0.35(-1.57%) |
Apr 02, 2020 | 22.09 | 22.94 | 21.88 | 22.36 | 3,980,645 | +0.21(+0.95%) |
Apr 01, 2020 | 22.61 | 22.97 | 21.87 | 22.15 | 6,041,319 | -1.30(-5.54%) |
Mar 31, 2020 | 22.09 | 23.80 | 22.00 | 23.45 | 7,007,606 | +0.94(+4.18%) |
Mar 30, 2020 | 23.19 | 23.45 | 21.57 | 22.51 | 8,439,352 | -0.95(-4.05%) |
Mar 27, 2020 | 24.26 | 24.39 | 23.40 | 23.46 | 5,343,100 | -1.56(-6.24%) |
Mar 26, 2020 | 24.25 | 25.89 | 23.92 | 25.02 | 8,908,273 | +0.94(+3.90%) |
Mar 25, 2020 | 23.76 | 25.09 | 23.26 | 24.08 | 10,151,812 | +0.56(+2.38%) |
Mar 24, 2020 | 23.11 | 24.44 | 22.91 | 23.52 | 9,394,217 | +1.44(+6.52%) |
Mar 23, 2020 | 22.62 | 23.26 | 21.49 | 22.08 | 8,189,028 | -0.69(-3.03%) |
Mar 20, 2020 | 24.16 | 25.42 | 22.72 | 22.77 | 11,880,900 | -0.28(-1.21%) |
Mar 19, 2020 | 21.40 | 24.11 | 21.02 | 23.05 | 9,543,113 | +1.42(+6.56%) |
Mar 18, 2020 | 21.78 | 22.88 | 20.10 | 21.63 | 13,404,108 | -1.47(-6.36%) |
Mar 17, 2020 | 22.71 | 23.99 | 22.53 | 23.10 | 6,592,802 | +0.89(+4.01%) |
Mar 16, 2020 | 22.21 | 24.24 | 20.31 | 22.21 | 9,884,112 | -2.86(-11.41%) |
Mar 13, 2020 | 27.00 | 27.12 | 23.58 | 25.07 | 16,398,400 | -0.84(-3.24%) |
Mar 12, 2020 | 25.35 | 26.87 | 25.25 | 25.91 | 12,431,838 | -1.64(-5.95%) |
Mar 11, 2020 | 27.54 | 28.32 | 27.42 | 27.55 | 7,702,059 | -1.48(-5.10%) |
Mar 10, 2020 | 28.15 | 29.10 | 27.48 | 29.03 | 7,802,380 | +2.13(+7.92%) |
Mar 09, 2020 | 27.80 | 28.67 | 26.85 | 26.90 | 12,680,009 | -2.72(-9.18%) |
Mar 06, 2020 | 28.71 | 30.11 | 28.60 | 29.62 | 8,652,700 | -0.33(-1.10%) |
Mar 05, 2020 | 29.87 | 30.79 | 29.65 | 29.95 | 7,733,472 | -0.60(-1.96%) |
Mar 04, 2020 | 30.38 | 30.77 | 30.07 | 30.55 | 4,510,476 | +0.61(+2.04%) |
Mar 03, 2020 | 30.50 | 30.96 | 29.70 | 29.94 | 9,520,275 | -0.56(-1.84%) |
Mar 02, 2020 | 30.63 | 30.70 | 29.78 | 30.50 | 5,140,920 | +0.14(+0.46%) |
Feb 28, 2020 | 29.39 | 30.38 | 29.31 | 30.36 | 6,745,000 | +0.35(+1.17%) |
Feb 27, 2020 | 29.99 | 30.91 | 29.42 | 30.01 | 8,096,242 | -0.24(-0.79%) |
Feb 26, 2020 | 30.56 | 31.25 | 30.23 | 30.25 | 4,949,090 | +0.10(+0.33%) |
Feb 25, 2020 | 31.87 | 31.99 | 29.96 | 30.15 | 9,214,809 | -1.11(-3.55%) |
Feb 24, 2020 | 31.38 | 31.86 | 31.00 | 31.26 | 8,188,030 | -1.80(-5.44%) |
Feb 21, 2020 | 33.76 | 33.78 | 32.70 | 33.06 | 5,722,900 | -0.80(-2.36%) |
Feb 20, 2020 | 34.95 | 35.55 | 33.85 | 33.86 | 4,587,710 | -0.93(-2.67%) |
Feb 19, 2020 | 34.00 | 35.05 | 33.90 | 34.79 | 5,138,350 | +1.15(+3.42%) |
Feb 18, 2020 | 33.23 | 33.69 | 32.78 | 33.64 | 3,948,441 | +0.22(+0.66%) |
Feb 14, 2020 | 33.81 | 33.84 | 33.26 | 33.42 | 1,879,500 | -0.27(-0.80%) |
Feb 13, 2020 | 33.60 | 33.80 | 33.28 | 33.69 | 3,829,715 | -0.62(-1.81%) |
Feb 12, 2020 | 34.13 | 34.69 | 33.84 | 34.31 | 6,645,955 | +0.52(+1.54%) |
Feb 11, 2020 | 33.01 | 34.16 | 33.01 | 33.79 | 6,152,200 | +0.94(+2.86%) |
Feb 10, 2020 | 33.50 | 33.56 | 32.41 | 32.85 | 7,284,151 | -1.02(-3.01%) |
Feb 07, 2020 | 33.59 | 33.97 | 33.02 | 33.87 | 5,379,300 | -0.20(-0.59%) |
Feb 06, 2020 | 34.05 | 34.41 | 33.38 | 34.07 | 7,406,182 | +0.14(+0.41%) |
Feb 05, 2020 | 35.00 | 35.10 | 33.14 | 33.93 | 7,001,168 | -0.17(-0.50%) |
Feb 04, 2020 | 33.02 | 34.27 | 32.83 | 34.10 | 8,483,320 | +1.76(+5.44%) |
Feb 03, 2020 | 32.12 | 33.26 | 31.52 | 32.34 | 8,148,554 | +0.21(+0.65%) |
Jan 31, 2020 | 32.51 | 32.95 | 31.82 | 32.13 | 9,182,000 | -1.03(-3.11%) |
Jan 30, 2020 | 31.89 | 33.23 | 31.60 | 33.16 | 8,367,950 | +0.30(+0.91%) |
Jan 29, 2020 | 33.60 | 33.60 | 32.40 | 32.86 | 7,073,446 | -0.09(-0.27%) |
Jan 28, 2020 | 32.06 | 33.32 | 31.49 | 32.95 | 11,264,143 | +1.50(+4.77%) |
Jan 27, 2020 | 28.97 | 32.76 | 28.92 | 31.45 | 21,273,096 | -0.45(-1.41%) |
Jan 24, 2020 | 33.13 | 33.35 | 31.50 | 31.90 | 13,495,300 | -2.36(-6.89%) |
Jan 23, 2020 | 33.66 | 34.38 | 33.13 | 34.26 | 9,333,255 | -0.19(-0.55%) |
Jan 22, 2020 | 35.71 | 36.29 | 34.43 | 34.45 | 15,770,898 | -1.41(-3.93%) |
Jan 21, 2020 | 34.56 | 35.91 | 33.57 | 35.86 | 24,167,760 | -3.08(-7.91%) |
Jan 17, 2020 | 38.60 | 38.95 | 38.12 | 38.94 | 6,914,000 | +0.49(+1.27%) |
Jan 16, 2020 | 38.15 | 38.45 | 37.53 | 38.45 | 5,130,287 | +0.89(+2.37%) |
Jan 15, 2020 | 38.39 | 38.51 | 37.42 | 37.56 | 5,319,922 | -0.94(-2.44%) |
Jan 14, 2020 | 37.28 | 38.51 | 36.91 | 38.50 | 5,215,672 | +0.85(+2.26%) |
Jan 13, 2020 | 37.24 | 38.00 | 37.01 | 37.65 | 6,015,880 | +0.95(+2.59%) |
Jan 10, 2020 | 37.96 | 37.99 | 36.49 | 36.70 | 3,441,600 | -0.42(-1.13%) |
Jan 09, 2020 | 37.49 | 37.95 | 36.84 | 37.12 | 3,354,653 | +0.25(+0.68%) |
Jan 08, 2020 | 37.09 | 37.46 | 36.71 | 36.87 | 4,392,950 | -0.46(-1.23%) |
Jan 07, 2020 | 35.75 | 37.83 | 35.44 | 37.33 | 8,586,034 | +1.64(+4.60%) |
Jan 06, 2020 | 35.76 | 35.91 | 35.15 | 35.69 | 2,401,669 | -0.49(-1.35%) |
Jan 03, 2020 | 36.09 | 36.70 | 35.95 | 36.18 | 2,573,200 | -0.79(-2.14%) |
Jan 02, 2020 | 34.94 | 37.27 | 34.50 | 36.97 | 6,972,346 | +3.43(+10.23%) |
Dec 31, 2019 | 34.00 | 34.06 | 33.48 | 33.54 | 1,802,100 | -0.66(-1.93%) |
Dec 30, 2019 | 34.68 | 34.72 | 34.10 | 34.20 | 1,676,624 | -0.41(-1.18%) |
Dec 27, 2019 | 34.75 | 34.85 | 34.48 | 34.61 | 1,361,500 | +0.04(+0.12%) |
Dec 26, 2019 | 34.49 | 34.76 | 34.35 | 34.57 | 741,457 | +0.10(+0.29%) |
Dec 24, 2019 | 34.35 | 34.64 | 34.18 | 34.47 | 501,700 | -0.19(-0.55%) |
Dec 23, 2019 | 34.81 | 35.00 | 34.58 | 34.66 | 2,348,420 | +0.09(+0.26%) |
Dec 20, 2019 | 34.24 | 34.80 | 34.06 | 34.57 | 6,062,800 | +0.41(+1.20%) |
Dec 19, 2019 | 34.20 | 34.30 | 33.83 | 34.16 | 2,574,638 | -0.15(-0.44%) |
Dec 18, 2019 | 33.90 | 34.37 | 33.77 | 34.31 | 2,672,238 | +0.31(+0.91%) |
Dec 17, 2019 | 34.13 | 34.52 | 33.83 | 34.00 | 2,756,751 | -0.09(-0.26%) |
Dec 16, 2019 | 33.95 | 34.49 | 33.92 | 34.09 | 2,621,324 | +0.31(+0.92%) |
Dec 13, 2019 | 33.52 | 34.28 | 33.47 | 33.78 | 3,912,600 | +0.57(+1.72%) |
Dec 12, 2019 | 32.20 | 33.33 | 31.99 | 33.21 | 3,768,769 | +1.24(+3.88%) |
Dec 11, 2019 | 32.00 | 32.20 | 31.88 | 31.97 | 1,103,085 | +0.12(+0.38%) |
Dec 10, 2019 | 32.24 | 32.29 | 31.67 | 31.85 | 2,167,200 | -0.22(-0.69%) |
Dec 09, 2019 | 32.57 | 32.94 | 32.05 | 32.07 | 2,025,978 | -0.80(-2.43%) |
Dec 06, 2019 | 32.66 | 33.41 | 32.57 | 32.87 | 2,351,000 | +0.65(+2.02%) |
Dec 05, 2019 | 31.68 | 32.47 | 31.55 | 32.22 | 2,286,965 | +0.54(+1.70%) |
Dec 04, 2019 | 31.64 | 31.92 | 31.25 | 31.68 | 2,345,213 | +0.20(+0.64%) |
Dec 03, 2019 | 31.45 | 31.67 | 31.00 | 31.48 | 4,221,176 | -0.40(-1.25%) |
Dec 02, 2019 | 33.15 | 33.38 | 31.73 | 31.88 | 4,537,975 | -1.36(-4.09%) |
Nov 29, 2019 | 32.89 | 33.25 | 32.68 | 33.24 | 2,510,500 | +0.11(+0.33%) |
Nov 27, 2019 | 33.00 | 33.49 | 32.86 | 33.13 | 1,605,500 | +0.24(+0.73%) |
Nov 26, 2019 | 32.71 | 32.99 | 32.34 | 32.89 | 4,318,590 | +0.08(+0.24%) |
Nov 25, 2019 | 32.68 | 33.17 | 32.46 | 32.81 | 3,775,485 | +0.48(+1.48%) |
Nov 22, 2019 | 31.33 | 32.41 | 31.25 | 32.33 | 3,088,600 | +1.32(+4.26%) |
Nov 21, 2019 | 30.90 | 31.09 | 30.29 | 31.01 | 2,687,319 | +0.00(+0.00%) |
Nov 20, 2019 | 31.66 | 31.71 | 30.73 | 31.01 | 3,744,915 | -0.60(-1.90%) |
Nov 19, 2019 | 31.87 | 32.03 | 31.44 | 31.61 | 3,062,787 | +0.18(+0.57%) |
Nov 18, 2019 | 31.11 | 31.77 | 30.98 | 31.43 | 2,807,314 | +0.29(+0.93%) |
Nov 15, 2019 | 31.65 | 32.07 | 31.04 | 31.14 | 3,314,600 | -0.16(-0.51%) |
Nov 14, 2019 | 32.49 | 32.50 | 30.86 | 31.30 | 6,219,252 | -1.45(-4.43%) |
Nov 13, 2019 | 33.70 | 33.70 | 32.36 | 32.75 | 4,581,180 | -1.02(-3.02%) |
Nov 12, 2019 | 34.00 | 34.08 | 33.56 | 33.77 | 1,375,557 | -0.11(-0.32%) |
Nov 11, 2019 | 33.24 | 33.89 | 33.07 | 33.88 | 2,515,968 | -0.29(-0.85%) |
Nov 08, 2019 | 35.21 | 35.24 | 33.71 | 34.17 | 3,762,300 | -0.76(-2.18%) |
Nov 07, 2019 | 35.82 | 35.85 | 34.70 | 34.93 | 2,879,836 | -0.12(-0.34%) |
Nov 06, 2019 | 35.75 | 35.86 | 34.85 | 35.05 | 3,221,179 | -0.70(-1.96%) |