Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.01 | 27.36 | 26.26 | 26.74 | 12,385,827 | -1.01(-3.64%) |
Apr 29, 2020 | 27.48 | 28.19 | 27.18 | 27.75 | 13,198,443 | +1.67(+6.40%) |
Apr 28, 2020 | 27.34 | 27.38 | 25.81 | 26.08 | 16,072,980 | -0.03(-0.11%) |
Apr 27, 2020 | 25.47 | 26.40 | 25.24 | 26.11 | 9,853,367 | +1.10(+4.39%) |
Apr 24, 2020 | 24.63 | 25.19 | 23.91 | 25.01 | 12,604,819 | +0.82(+3.39%) |
Apr 23, 2020 | 24.31 | 25.37 | 24.10 | 24.19 | 12,343,975 | +0.13(+0.55%) |
Apr 22, 2020 | 23.98 | 24.51 | 23.69 | 24.06 | 9,516,027 | +1.29(+5.66%) |
Apr 21, 2020 | 23.13 | 23.74 | 22.51 | 22.77 | 18,025,830 | -1.96(-7.93%) |
Apr 20, 2020 | 25.33 | 26.25 | 24.65 | 24.73 | 18,268,272 | -1.89(-7.11%) |
Apr 17, 2020 | 26.46 | 26.75 | 25.38 | 26.62 | 17,852,780 | +2.17(+8.88%) |
Apr 16, 2020 | 24.54 | 24.65 | 23.44 | 24.45 | 16,936,658 | +0.08(+0.32%) |
Apr 15, 2020 | 24.18 | 24.84 | 23.48 | 24.37 | 18,807,548 | -1.46(-5.66%) |
Apr 14, 2020 | 25.54 | 26.10 | 24.98 | 25.84 | 16,362,924 | +1.71(+7.10%) |
Apr 13, 2020 | 24.88 | 24.95 | 23.13 | 24.13 | 18,483,010 | -1.03(-4.09%) |
Apr 09, 2020 | 25.40 | 26.04 | 24.46 | 25.16 | 26,389,220 | +0.93(+3.83%) |
Apr 08, 2020 | 22.75 | 24.48 | 22.05 | 24.23 | 19,662,498 | +2.25(+10.23%) |
Apr 07, 2020 | 24.58 | 24.77 | 21.94 | 21.98 | 28,527,692 | +0.04(+0.20%) |
Apr 06, 2020 | 20.04 | 22.32 | 19.81 | 21.94 | 21,698,668 | +4.02(+22.44%) |
Apr 03, 2020 | 18.47 | 18.96 | 17.41 | 17.92 | 17,611,124 | -0.88(-4.67%) |
Apr 02, 2020 | 17.38 | 19.03 | 17.08 | 18.79 | 19,449,176 | +1.18(+6.67%) |
Apr 01, 2020 | 18.00 | 19.17 | 17.21 | 17.62 | 18,315,434 | -2.77(-13.57%) |
Mar 31, 2020 | 21.28 | 22.02 | 20.19 | 20.38 | 25,212,080 | -1.21(-5.58%) |
Mar 30, 2020 | 19.99 | 21.70 | 19.34 | 21.59 | 16,637,275 | +1.86(+9.45%) |
Mar 27, 2020 | 20.06 | 21.77 | 19.21 | 19.73 | 24,321,520 | -2.49(-11.22%) |
Mar 26, 2020 | 19.51 | 22.49 | 19.40 | 22.22 | 30,763,200 | +3.47(+18.53%) |
Mar 25, 2020 | 18.53 | 20.92 | 17.13 | 18.74 | 34,288,580 | +1.29(+7.38%) |
Mar 24, 2020 | 15.56 | 17.59 | 15.29 | 17.46 | 24,734,828 | +4.30(+32.67%) |
Mar 23, 2020 | 14.13 | 14.36 | 12.33 | 13.16 | 30,528,174 | -1.26(-8.74%) |
Mar 20, 2020 | 17.41 | 17.79 | 14.24 | 14.42 | 17,505,072 | -2.20(-13.24%) |
Mar 19, 2020 | 15.78 | 17.52 | 14.46 | 16.62 | 19,990,524 | +0.31(+1.91%) |
Mar 18, 2020 | 16.06 | 17.91 | 13.97 | 16.31 | 21,904,972 | -3.71(-18.53%) |
Mar 17, 2020 | 18.58 | 20.39 | 16.55 | 20.02 | 16,983,732 | +1.86(+10.24%) |
Mar 16, 2020 | 19.31 | 23.19 | 18.01 | 18.16 | 15,033,915 | -9.96(-35.43%) |
Mar 13, 2020 | 26.47 | 28.23 | 22.39 | 28.12 | 11,053,088 | +5.85(+26.25%) |
Mar 12, 2020 | 25.28 | 28.78 | 22.20 | 22.28 | 13,411,776 | -9.30(-29.45%) |
Mar 11, 2020 | 35.06 | 35.68 | 30.50 | 31.57 | 10,221,284 | -6.51(-17.09%) |
Mar 10, 2020 | 36.92 | 38.15 | 32.62 | 38.08 | 6,654,700 | +4.59(+13.69%) |
Mar 09, 2020 | 35.21 | 37.48 | 32.62 | 33.50 | 8,109,305 | -9.95(-22.89%) |
Mar 06, 2020 | 40.77 | 44.07 | 40.15 | 43.44 | 4,279,615 | -1.35(-3.01%) |
Mar 05, 2020 | 46.31 | 47.60 | 43.81 | 44.79 | 5,544,802 | -5.26(-10.50%) |
Mar 04, 2020 | 47.51 | 50.15 | 46.01 | 50.05 | 3,712,425 | +5.94(+13.46%) |
Mar 03, 2020 | 48.89 | 50.53 | 42.99 | 44.11 | 7,895,959 | -4.27(-8.83%) |
Mar 02, 2020 | 43.28 | 48.45 | 41.93 | 48.38 | 5,924,725 | +5.74(+13.46%) |
Feb 28, 2020 | 40.04 | 42.64 | 38.46 | 42.64 | 9,754,392 | -1.17(-2.68%) |
Feb 27, 2020 | 47.74 | 49.47 | 43.81 | 43.82 | 6,648,209 | -6.64(-13.15%) |
Feb 26, 2020 | 51.92 | 53.77 | 50.10 | 50.45 | 4,835,041 | -0.79(-1.55%) |
Feb 25, 2020 | 57.34 | 57.64 | 50.68 | 51.24 | 6,494,968 | -5.36(-9.47%) |
Feb 24, 2020 | 57.09 | 58.65 | 56.22 | 56.60 | 4,165,847 | -6.63(-10.49%) |
Feb 21, 2020 | 63.96 | 64.07 | 62.56 | 63.23 | 1,931,198 | -1.52(-2.35%) |
Feb 20, 2020 | 65.26 | 65.75 | 63.01 | 64.76 | 1,568,188 | -0.90(-1.37%) |
Feb 19, 2020 | 65.45 | 66.05 | 65.17 | 65.66 | 1,010,792 | +0.82(+1.27%) |
Feb 18, 2020 | 65.03 | 65.53 | 64.10 | 64.84 | 1,516,337 | -1.16(-1.76%) |
Feb 14, 2020 | 66.24 | 66.37 | 65.23 | 66.00 | 960,771 | -0.17(-0.26%) |
Feb 13, 2020 | 65.84 | 66.87 | 65.57 | 66.17 | 1,313,810 | -0.60(-0.90%) |
Feb 12, 2020 | 66.07 | 66.91 | 66.05 | 66.77 | 1,207,213 | +1.78(+2.74%) |
Feb 11, 2020 | 65.94 | 65.97 | 64.52 | 64.99 | 1,561,436 | +0.00(+0.00%) |
Feb 10, 2020 | 63.17 | 64.99 | 63.14 | 64.99 | 1,324,384 | +1.15(+1.81%) |
Feb 07, 2020 | 64.89 | 64.89 | 63.50 | 63.83 | 1,881,280 | -1.71(-2.61%) |
Feb 06, 2020 | 65.72 | 65.81 | 64.67 | 65.54 | 1,027,249 | +0.33(+0.51%) |
Feb 05, 2020 | 63.62 | 65.09 | 63.12 | 65.21 | 1,458,639 | +3.35(+5.41%) |
Feb 04, 2020 | 61.69 | 62.48 | 61.48 | 61.86 | 1,062,714 | +2.58(+4.34%) |