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%) |
Feb 03, 2020 | 32.87 | 33.50 | 31.94 | 33.37 | 4,810,704 | +1.01(+3.12%) |
Jan 31, 2020 | 32.25 | 32.52 | 31.02 | 32.36 | 3,366,200 | +0.10(+0.31%) |
Jan 30, 2020 | 31.25 | 32.30 | 31.25 | 32.26 | 3,780,910 | +0.76(+2.41%) |
Jan 29, 2020 | 32.36 | 32.36 | 30.81 | 31.50 | 3,509,670 | +0.12(+0.38%) |
Jan 28, 2020 | 31.56 | 31.65 | 30.56 | 31.38 | 3,736,540 | +0.13(+0.42%) |
Jan 27, 2020 | 29.67 | 31.38 | 29.20 | 31.25 | 4,227,298 | +0.75(+2.46%) |
Jan 24, 2020 | 30.08 | 30.77 | 28.85 | 30.50 | 5,259,000 | +0.44(+1.46%) |
Jan 23, 2020 | 30.69 | 31.59 | 29.96 | 30.06 | 3,268,452 | -0.62(-2.02%) |
Jan 22, 2020 | 32.32 | 33.20 | 30.53 | 30.68 | 5,372,279 | -1.32(-4.13%) |
Jan 21, 2020 | 31.69 | 33.70 | 31.60 | 32.00 | 4,910,761 | +0.30(+0.95%) |
Jan 17, 2020 | 31.00 | 31.95 | 30.78 | 31.70 | 3,831,200 | +0.87(+2.82%) |
Jan 16, 2020 | 31.10 | 31.80 | 30.36 | 30.83 | 5,701,328 | -0.03(-0.10%) |
Jan 15, 2020 | 30.96 | 31.44 | 29.77 | 30.86 | 7,821,509 | +1.17(+3.94%) |
Jan 14, 2020 | 28.80 | 30.26 | 28.35 | 29.69 | 4,819,968 | +1.16(+4.07%) |
Jan 13, 2020 | 28.30 | 28.97 | 27.24 | 28.53 | 3,619,156 | +0.52(+1.86%) |
Jan 10, 2020 | 27.85 | 28.15 | 26.89 | 28.01 | 5,940,900 | +0.14(+0.50%) |
Jan 09, 2020 | 29.38 | 29.94 | 27.58 | 27.87 | 6,569,082 | -1.78(-6.00%) |
Jan 08, 2020 | 30.07 | 30.25 | 28.85 | 29.65 | 7,474,066 | -0.75(-2.47%) |
Jan 07, 2020 | 29.44 | 30.84 | 28.83 | 30.40 | 3,071,992 | +0.65(+2.18%) |
Jan 06, 2020 | 30.61 | 31.70 | 29.72 | 29.75 | 4,028,941 | -0.85(-2.78%) |
Jan 03, 2020 | 29.49 | 31.25 | 29.29 | 30.60 | 4,974,500 | +0.86(+2.89%) |
Jan 02, 2020 | 28.90 | 30.02 | 27.80 | 29.74 | 5,916,292 | +1.34(+4.72%) |
Dec 31, 2019 | 27.48 | 29.06 | 27.31 | 28.40 | 3,603,000 | +0.71(+2.56%) |
Dec 30, 2019 | 26.83 | 28.11 | 26.47 | 27.69 | 4,852,982 | +0.69(+2.56%) |
Dec 27, 2019 | 27.00 | 27.30 | 25.67 | 27.00 | 6,797,800 | +0.00(+0.00%) |
Dec 26, 2019 | 29.00 | 29.18 | 26.74 | 27.00 | 8,501,834 | -1.75(-6.09%) |
Dec 24, 2019 | 29.07 | 29.25 | 28.56 | 28.75 | 1,972,600 | -0.47(-1.61%) |
Dec 23, 2019 | 30.15 | 30.20 | 28.87 | 29.22 | 4,376,557 | -0.77(-2.57%) |
Dec 20, 2019 | 32.00 | 32.25 | 29.80 | 29.99 | 8,509,800 | -1.94(-6.08%) |
Dec 19, 2019 | 31.74 | 32.39 | 31.00 | 31.93 | 3,319,554 | +0.04(+0.13%) |
Dec 18, 2019 | 32.71 | 33.50 | 31.35 | 31.89 | 4,948,766 | -1.04(-3.16%) |
Dec 17, 2019 | 31.60 | 33.32 | 30.60 | 32.93 | 5,533,907 | +1.59(+5.07%) |
Dec 16, 2019 | 31.65 | 31.92 | 30.21 | 31.34 | 3,885,646 | -0.19(-0.60%) |
Dec 13, 2019 | 30.99 | 31.97 | 30.25 | 31.53 | 3,309,800 | +0.68(+2.20%) |
Dec 12, 2019 | 31.62 | 32.36 | 29.86 | 30.85 | 6,793,833 | -1.18(-3.68%) |
Dec 11, 2019 | 32.12 | 32.38 | 29.87 | 32.03 | 7,289,049 | -0.75(-2.29%) |
Dec 10, 2019 | 35.04 | 35.10 | 31.62 | 32.78 | 13,159,147 | -1.99(-5.72%) |
Dec 09, 2019 | 33.31 | 35.35 | 33.04 | 34.77 | 7,761,648 | +2.14(+6.56%) |
Dec 06, 2019 | 31.80 | 33.39 | 31.36 | 32.63 | 6,820,100 | +1.32(+4.22%) |
Dec 05, 2019 | 33.65 | 33.65 | 30.51 | 31.31 | 6,503,936 | -1.65(-5.01%) |
Dec 04, 2019 | 34.78 | 35.30 | 31.22 | 32.96 | 8,625,236 | -0.52(-1.55%) |
Dec 03, 2019 | 35.91 | 36.00 | 33.14 | 33.48 | 7,862,587 | -3.36(-9.12%) |
Dec 02, 2019 | 35.30 | 37.02 | 32.96 | 36.84 | 6,603,697 | +1.61(+4.57%) |
Nov 29, 2019 | 32.66 | 35.75 | 32.51 | 35.23 | 5,680,000 | +3.07(+9.55%) |
Nov 27, 2019 | 31.05 | 33.07 | 29.85 | 32.16 | 4,234,700 | +1.20(+3.88%) |
Nov 26, 2019 | 31.41 | 31.50 | 29.75 | 30.96 | 2,224,015 | +0.09(+0.29%) |
Nov 25, 2019 | 29.49 | 31.11 | 29.49 | 30.87 | 2,921,978 | +1.51(+5.14%) |
Nov 22, 2019 | 30.11 | 30.65 | 28.90 | 29.36 | 1,649,200 | -0.44(-1.48%) |
Nov 21, 2019 | 29.13 | 30.00 | 28.66 | 29.80 | 1,732,790 | +0.70(+2.41%) |
Nov 20, 2019 | 29.09 | 29.99 | 27.75 | 29.10 | 2,565,240 | -0.14(-0.48%) |
Nov 19, 2019 | 29.99 | 32.01 | 28.80 | 29.24 | 6,982,292 | -1.01(-3.34%) |
Nov 18, 2019 | 27.34 | 30.36 | 26.24 | 30.25 | 9,087,012 | +3.02(+11.09%) |
Nov 15, 2019 | 26.01 | 28.82 | 25.71 | 27.23 | 7,306,900 | +1.30(+5.01%) |
Nov 14, 2019 | 26.20 | 26.26 | 25.40 | 25.93 | 3,039,771 | -0.05(-0.19%) |
Nov 13, 2019 | 24.46 | 26.85 | 24.15 | 25.98 | 6,284,601 | +1.29(+5.22%) |
Nov 12, 2019 | 24.32 | 24.99 | 24.19 | 24.69 | 2,374,738 | +0.65(+2.70%) |
Nov 11, 2019 | 23.44 | 24.17 | 22.45 | 24.04 | 2,922,645 | +0.52(+2.21%) |
Nov 08, 2019 | 22.45 | 23.55 | 22.25 | 23.52 | 2,916,700 | +0.89(+3.93%) |
Nov 07, 2019 | 23.02 | 23.31 | 22.41 | 22.63 | 2,837,483 | -0.39(-1.69%) |
Nov 06, 2019 | 22.93 | 23.20 | 22.29 | 23.02 | 3,796,289 | +0.28(+1.23%) |
Nov 05, 2019 | 24.05 | 24.25 | 22.25 | 22.74 | 13,502,013 | -1.87(-7.60%) |
Nov 04, 2019 | 25.30 | 26.50 | 23.54 | 24.61 | 6,014,726 | -0.38(-1.52%) |
Nov 01, 2019 | 23.87 | 25.30 | 23.75 | 24.99 | 4,894,900 | +1.12(+4.69%) |
Oct 31, 2019 | 23.49 | 23.94 | 22.91 | 23.87 | 1,912,442 | +0.15(+0.63%) |
Oct 30, 2019 | 23.32 | 23.74 | 22.66 | 23.72 | 2,499,393 | +0.54(+2.33%) |
Oct 29, 2019 | 21.57 | 24.16 | 21.43 | 23.18 | 5,127,445 | +1.72(+8.01%) |
Oct 28, 2019 | 22.55 | 22.67 | 21.45 | 21.46 | 4,162,351 | -0.94(-4.20%) |
Oct 25, 2019 | 21.13 | 23.09 | 21.00 | 22.40 | 2,518,600 | +1.06(+4.97%) |
Oct 24, 2019 | 21.24 | 21.45 | 20.70 | 21.34 | 2,685,296 | +0.26(+1.23%) |
Oct 23, 2019 | 21.13 | 21.74 | 20.46 | 21.08 | 4,942,505 | -0.08(-0.38%) |
Oct 22, 2019 | 22.67 | 22.70 | 20.93 | 21.16 | 5,875,520 | -1.10(-4.94%) |
Oct 21, 2019 | 23.99 | 24.37 | 21.77 | 22.26 | 8,040,112 | -1.26(-5.36%) |
Oct 18, 2019 | 24.30 | 24.68 | 23.12 | 23.52 | 3,392,300 | -0.34(-1.42%) |
Oct 17, 2019 | 23.00 | 23.96 | 23.00 | 23.86 | 1,185,601 | +0.83(+3.60%) |
Oct 16, 2019 | 23.54 | 23.54 | 22.46 | 23.03 | 2,457,008 | -0.41(-1.75%) |
Oct 15, 2019 | 21.51 | 23.68 | 21.51 | 23.44 | 2,872,184 | +1.97(+9.18%) |
Oct 14, 2019 | 22.17 | 22.28 | 21.40 | 21.47 | 2,651,179 | -0.92(-4.11%) |
Oct 11, 2019 | 23.10 | 23.40 | 22.11 | 22.39 | 3,396,100 | -0.75(-3.24%) |
Oct 10, 2019 | 24.10 | 24.20 | 22.80 | 23.14 | 3,491,711 | -0.86(-3.58%) |
Oct 09, 2019 | 23.63 | 24.80 | 23.25 | 24.00 | 3,180,565 | +0.79(+3.40%) |
Oct 08, 2019 | 23.60 | 23.90 | 22.33 | 23.21 | 2,902,080 | -0.30(-1.28%) |
Oct 07, 2019 | 23.07 | 24.33 | 22.49 | 23.51 | 2,740,953 | +0.50(+2.17%) |
Oct 04, 2019 | 22.35 | 23.42 | 22.31 | 23.01 | 3,229,100 | +0.68(+3.05%) |
Oct 03, 2019 | 22.49 | 22.82 | 21.14 | 22.33 | 8,280,003 | -0.27(-1.19%) |
Oct 02, 2019 | 22.25 | 23.18 | 21.76 | 22.60 | 9,454,719 | +0.09(+0.40%) |
Oct 01, 2019 | 25.00 | 25.17 | 22.51 | 22.51 | 8,816,118 | -2.59(-10.32%) |
Sep 30, 2019 | 25.26 | 25.85 | 25.00 | 25.10 | 4,482,931 | -0.14(-0.55%) |
Sep 27, 2019 | 26.17 | 26.17 | 23.75 | 25.24 | 15,975,900 | -0.52(-2.02%) |