Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.44 | 32.49 | 31.20 | 31.50 | 3,337,621 | -0.39(-1.22%) |
Apr 29, 2020 | 29.67 | 32.20 | 29.64 | 31.89 | 6,450,780 | +1.89(+6.30%) |
Apr 28, 2020 | 31.94 | 32.17 | 29.80 | 30.00 | 7,575,474 | -1.78(-5.60%) |
Apr 27, 2020 | 32.44 | 33.74 | 31.73 | 31.78 | 6,945,606 | +0.04(+0.13%) |
Apr 24, 2020 | 30.25 | 33.02 | 30.01 | 31.74 | 14,817,300 | +1.85(+6.19%) |
Apr 23, 2020 | 31.16 | 31.75 | 29.33 | 29.89 | 6,793,647 | -1.29(-4.14%) |
Apr 22, 2020 | 31.80 | 32.02 | 30.42 | 31.18 | 5,479,784 | -0.21(-0.67%) |
Apr 21, 2020 | 31.27 | 32.32 | 29.51 | 31.39 | 9,476,877 | +0.23(+0.74%) |
Apr 20, 2020 | 31.86 | 32.87 | 30.97 | 31.16 | 11,458,087 | -2.33(-6.96%) |
Apr 17, 2020 | 33.90 | 35.05 | 32.11 | 33.49 | 9,704,700 | -2.86(-7.87%) |
Apr 16, 2020 | 34.50 | 38.08 | 34.11 | 36.35 | 11,361,787 | +0.74(+2.08%) |
Apr 15, 2020 | 32.13 | 36.03 | 31.70 | 35.61 | 13,309,420 | +3.73(+11.70%) |
Apr 14, 2020 | 32.33 | 32.48 | 30.57 | 31.88 | 5,330,085 | -0.11(-0.34%) |
Apr 13, 2020 | 28.53 | 32.28 | 28.46 | 31.99 | 9,416,770 | +3.54(+12.44%) |
Apr 09, 2020 | 27.62 | 29.03 | 27.32 | 28.45 | 5,549,100 | +0.95(+3.45%) |
Apr 08, 2020 | 27.30 | 27.74 | 26.91 | 27.50 | 3,959,146 | -0.08(-0.29%) |
Apr 07, 2020 | 28.80 | 28.96 | 26.06 | 27.58 | 6,167,023 | -0.79(-2.78%) |
Apr 06, 2020 | 29.19 | 29.45 | 28.02 | 28.37 | 7,596,180 | -0.38(-1.32%) |
Apr 03, 2020 | 27.07 | 29.11 | 26.95 | 28.75 | 7,756,100 | +2.01(+7.52%) |
Apr 02, 2020 | 28.05 | 28.48 | 25.85 | 26.74 | 6,038,558 | -1.22(-4.36%) |
Apr 01, 2020 | 26.44 | 29.34 | 26.09 | 27.96 | 11,800,658 | +1.41(+5.31%) |
Mar 31, 2020 | 27.89 | 28.57 | 26.54 | 26.55 | 5,732,593 | -1.15(-4.15%) |
Mar 30, 2020 | 26.80 | 28.67 | 26.26 | 27.70 | 12,152,148 | +1.72(+6.62%) |
Mar 27, 2020 | 25.60 | 26.18 | 24.58 | 25.98 | 4,871,100 | +0.23(+0.89%) |
Mar 26, 2020 | 24.56 | 26.05 | 24.31 | 25.75 | 4,695,045 | +1.23(+5.02%) |
Mar 25, 2020 | 24.57 | 25.14 | 23.67 | 24.52 | 4,290,038 | -0.05(-0.20%) |
Mar 24, 2020 | 24.21 | 25.00 | 23.62 | 24.57 | 5,240,684 | +1.23(+5.27%) |
Mar 23, 2020 | 23.41 | 24.76 | 23.07 | 23.34 | 5,641,729 | +0.33(+1.43%) |
Mar 20, 2020 | 25.00 | 25.40 | 21.78 | 23.01 | 7,400,000 | -1.98(-7.92%) |
Mar 19, 2020 | 26.00 | 26.58 | 23.18 | 24.99 | 6,849,038 | -0.80(-3.10%) |
Mar 18, 2020 | 24.50 | 27.38 | 24.43 | 25.79 | 11,048,911 | +0.34(+1.34%) |
Mar 17, 2020 | 24.22 | 27.00 | 22.69 | 25.45 | 15,368,331 | +3.20(+14.38%) |
Mar 16, 2020 | 18.64 | 22.94 | 17.70 | 22.25 | 12,513,928 | +2.53(+12.83%) |
Mar 13, 2020 | 20.52 | 20.60 | 17.83 | 19.72 | 8,873,000 | +0.21(+1.08%) |
Mar 12, 2020 | 20.74 | 20.99 | 18.01 | 19.51 | 8,665,489 | -2.49(-11.32%) |
Mar 11, 2020 | 22.50 | 23.38 | 21.64 | 22.00 | 6,233,358 | -0.97(-4.22%) |
Mar 10, 2020 | 24.10 | 24.33 | 22.31 | 22.97 | 6,196,667 | -0.24(-1.03%) |
Mar 09, 2020 | 23.00 | 24.73 | 22.53 | 23.21 | 5,285,921 | -1.77(-7.09%) |
Mar 06, 2020 | 25.95 | 26.14 | 24.36 | 24.98 | 7,334,300 | -2.12(-7.82%) |
Mar 05, 2020 | 26.51 | 27.18 | 25.84 | 27.10 | 5,461,045 | -0.15(-0.55%) |
Mar 04, 2020 | 27.01 | 27.45 | 25.78 | 27.25 | 5,606,245 | +0.57(+2.14%) |
Mar 03, 2020 | 27.34 | 27.50 | 26.18 | 26.68 | 7,936,010 | -1.24(-4.44%) |
Mar 02, 2020 | 27.20 | 29.32 | 26.33 | 27.92 | 6,225,921 | +1.23(+4.61%) |
Feb 28, 2020 | 28.00 | 28.29 | 25.93 | 26.69 | 9,203,800 | -1.81(-6.35%) |
Feb 27, 2020 | 28.90 | 29.00 | 26.69 | 28.50 | 7,746,665 | -0.69(-2.36%) |
Feb 26, 2020 | 27.95 | 29.64 | 27.27 | 29.19 | 12,867,007 | +2.08(+7.67%) |
Feb 25, 2020 | 26.65 | 28.02 | 26.02 | 27.11 | 10,463,333 | +0.61(+2.30%) |
Feb 24, 2020 | 24.70 | 27.07 | 24.52 | 26.50 | 26,596,378 | +1.01(+3.96%) |
Feb 21, 2020 | 26.81 | 26.90 | 25.32 | 25.49 | 5,805,600 | -1.49(-5.52%) |
Feb 20, 2020 | 27.10 | 27.80 | 26.60 | 26.98 | 3,732,311 | -0.12(-0.44%) |
Feb 19, 2020 | 27.30 | 27.69 | 26.80 | 27.10 | 3,327,749 | +0.02(+0.07%) |
Feb 18, 2020 | 27.50 | 27.88 | 26.84 | 27.08 | 2,668,418 | -0.58(-2.10%) |
Feb 14, 2020 | 28.89 | 28.89 | 27.50 | 27.66 | 2,947,400 | -1.19(-4.12%) |
Feb 13, 2020 | 28.20 | 30.27 | 27.40 | 28.85 | 6,876,266 | +0.51(+1.80%) |
Feb 12, 2020 | 28.84 | 29.21 | 28.25 | 28.34 | 2,457,295 | -0.31(-1.08%) |
Feb 11, 2020 | 28.75 | 29.18 | 28.20 | 28.65 | 2,411,175 | +0.05(+0.17%) |
Feb 10, 2020 | 27.83 | 29.06 | 27.62 | 28.60 | 3,769,107 | +0.74(+2.66%) |
Feb 07, 2020 | 28.59 | 28.59 | 27.05 | 27.86 | 7,796,900 | -1.14(-3.93%) |
Feb 06, 2020 | 29.94 | 30.75 | 28.82 | 29.00 | 12,102,406 | -3.70(-11.31%) |
Feb 05, 2020 | 34.04 | 34.09 | 31.64 | 32.70 | 9,327,416 | -0.77(-2.30%) |
Feb 04, 2020 | 33.91 | 34.60 | 33.28 | 33.47 | 7,680,763 | +0.10(+0.30%) |