Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.66 | 31.07 | 28.32 | 29.58 | 44,823,400 | -1.63(-5.22%) |
Apr 29, 2020 | 29.58 | 31.84 | 29.49 | 31.21 | 52,515,736 | +3.37(+12.10%) |
Apr 28, 2020 | 25.86 | 28.43 | 25.50 | 27.84 | 59,774,100 | +2.84(+11.36%) |
Apr 27, 2020 | 25.99 | 26.34 | 24.87 | 25.00 | 35,951,752 | -0.56(-2.19%) |
Apr 24, 2020 | 25.92 | 26.15 | 24.67 | 25.56 | 34,850,700 | -0.16(-0.62%) |
Apr 23, 2020 | 26.00 | 26.56 | 25.66 | 25.72 | 35,791,408 | -0.10(-0.39%) |
Apr 22, 2020 | 27.30 | 27.66 | 25.01 | 25.82 | 90,691,016 | -1.55(-5.66%) |
Apr 21, 2020 | 27.01 | 28.36 | 26.76 | 27.37 | 28,241,262 | -0.42(-1.51%) |
Apr 20, 2020 | 27.93 | 28.67 | 26.69 | 27.79 | 37,019,112 | -1.29(-4.44%) |
Apr 17, 2020 | 29.90 | 30.11 | 28.86 | 29.08 | 26,829,600 | +0.87(+3.08%) |
Apr 16, 2020 | 30.35 | 30.49 | 27.92 | 28.21 | 44,535,676 | -3.65(-11.46%) |
Apr 15, 2020 | 31.97 | 32.60 | 29.88 | 31.86 | 46,699,320 | +0.96(+3.11%) |
Apr 14, 2020 | 30.52 | 32.21 | 30.38 | 30.90 | 28,400,100 | +1.99(+6.88%) |
Apr 13, 2020 | 32.63 | 32.70 | 27.59 | 28.91 | 36,453,068 | -2.59(-8.22%) |
Apr 09, 2020 | 29.92 | 34.04 | 29.57 | 31.50 | 54,118,400 | +3.99(+14.50%) |
Apr 08, 2020 | 25.65 | 27.54 | 24.51 | 27.51 | 32,516,822 | +3.03(+12.38%) |
Apr 07, 2020 | 28.20 | 28.69 | 23.72 | 24.48 | 43,777,788 | +0.46(+1.92%) |
Apr 06, 2020 | 23.90 | 24.80 | 21.80 | 24.02 | 32,336,794 | +1.13(+4.96%) |
Apr 03, 2020 | 24.22 | 24.94 | 21.56 | 22.89 | 28,350,200 | -0.54(-2.28%) |
Apr 02, 2020 | 25.24 | 26.09 | 23.00 | 23.42 | 25,179,920 | -2.23(-8.69%) |
Apr 01, 2020 | 29.51 | 29.69 | 25.36 | 25.65 | 27,495,660 | -5.90(-18.70%) |
Mar 31, 2020 | 31.31 | 33.60 | 30.58 | 31.55 | 16,556,295 | +1.39(+4.61%) |
Mar 30, 2020 | 30.69 | 31.80 | 28.00 | 30.16 | 18,375,688 | -2.68(-8.16%) |
Mar 27, 2020 | 35.02 | 35.20 | 32.03 | 32.84 | 18,379,500 | -2.71(-7.62%) |
Mar 26, 2020 | 38.38 | 39.78 | 34.53 | 35.55 | 29,601,840 | -1.05(-2.87%) |
Mar 25, 2020 | 38.00 | 39.47 | 33.29 | 36.60 | 32,965,540 | +3.60(+10.91%) |
Mar 24, 2020 | 31.99 | 34.15 | 30.01 | 33.00 | 31,440,856 | +6.75(+25.71%) |
Mar 23, 2020 | 25.97 | 26.60 | 23.37 | 26.25 | 25,556,136 | +1.75(+7.14%) |
Mar 20, 2020 | 23.37 | 30.74 | 22.20 | 24.50 | 37,407,900 | +3.22(+15.13%) |
Mar 19, 2020 | 21.34 | 23.99 | 18.09 | 21.28 | 31,595,880 | -0.10(-0.47%) |
Mar 18, 2020 | 28.81 | 28.97 | 17.80 | 21.38 | 35,316,968 | -9.29(-30.29%) |
Mar 17, 2020 | 36.49 | 38.14 | 30.05 | 30.67 | 21,062,674 | -3.76(-10.92%) |
Mar 16, 2020 | 34.34 | 39.37 | 30.38 | 34.43 | 28,246,612 | -7.21(-17.32%) |
Mar 13, 2020 | 41.33 | 42.49 | 34.00 | 41.64 | 24,135,200 | +4.56(+12.30%) |
Mar 12, 2020 | 42.77 | 44.31 | 37.01 | 37.08 | 19,410,664 | -12.26(-24.85%) |
Mar 11, 2020 | 50.53 | 51.23 | 48.05 | 49.34 | 10,914,668 | -3.22(-6.13%) |
Mar 10, 2020 | 51.00 | 54.33 | 46.62 | 52.56 | 15,638,644 | +5.78(+12.36%) |
Mar 09, 2020 | 49.58 | 50.99 | 45.92 | 46.78 | 12,302,369 | -5.32(-10.21%) |
Mar 06, 2020 | 48.61 | 56.00 | 48.26 | 52.10 | 16,492,200 | +0.51(+0.99%) |
Mar 05, 2020 | 57.11 | 57.16 | 50.93 | 51.59 | 13,955,925 | -7.88(-13.25%) |
Mar 04, 2020 | 59.51 | 59.74 | 56.31 | 59.47 | 10,666,541 | +1.18(+2.02%) |
Mar 03, 2020 | 63.14 | 63.53 | 57.96 | 58.29 | 9,204,961 | -2.97(-4.85%) |
Mar 02, 2020 | 61.13 | 61.27 | 57.04 | 61.26 | 13,009,091 | -0.33(-0.54%) |
Feb 28, 2020 | 62.85 | 64.88 | 60.83 | 61.59 | 9,957,900 | -3.35(-5.16%) |
Feb 27, 2020 | 62.90 | 69.02 | 61.20 | 64.94 | 10,246,922 | -1.59(-2.39%) |
Feb 26, 2020 | 71.75 | 71.91 | 65.89 | 66.53 | 9,363,901 | -4.04(-5.72%) |
Feb 25, 2020 | 75.76 | 76.18 | 70.32 | 70.57 | 8,074,601 | -4.90(-6.49%) |
Feb 24, 2020 | 75.08 | 76.02 | 73.65 | 75.47 | 6,286,542 | -2.54(-3.26%) |
Feb 21, 2020 | 79.40 | 79.40 | 77.32 | 78.01 | 4,545,000 | -1.90(-2.38%) |
Feb 20, 2020 | 79.30 | 81.67 | 79.30 | 79.91 | 2,893,774 | +0.49(+0.62%) |
Feb 19, 2020 | 80.94 | 80.94 | 79.19 | 79.42 | 3,349,360 | -0.82(-1.02%) |
Feb 18, 2020 | 79.00 | 80.63 | 78.65 | 80.24 | 4,183,448 | +0.69(+0.87%) |
Feb 14, 2020 | 81.02 | 81.44 | 79.40 | 79.55 | 3,119,600 | -1.44(-1.78%) |
Feb 13, 2020 | 81.00 | 81.74 | 80.37 | 80.99 | 2,998,828 | -1.21(-1.47%) |
Feb 12, 2020 | 81.08 | 82.60 | 81.00 | 82.20 | 2,906,155 | +1.67(+2.07%) |
Feb 11, 2020 | 80.02 | 81.45 | 79.94 | 80.53 | 2,763,577 | +1.06(+1.33%) |
Feb 10, 2020 | 78.95 | 79.61 | 77.78 | 79.47 | 3,492,673 | -0.01(-0.01%) |
Feb 07, 2020 | 80.00 | 80.24 | 78.65 | 79.48 | 3,129,700 | -1.02(-1.27%) |
Feb 06, 2020 | 82.40 | 82.72 | 79.79 | 80.50 | 5,217,876 | -1.35(-1.65%) |
Feb 05, 2020 | 80.76 | 82.36 | 80.05 | 81.85 | 6,993,704 | +2.96(+3.75%) |
Feb 04, 2020 | 76.64 | 79.53 | 76.50 | 78.89 | 6,420,359 | +3.98(+5.31%) |