Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.22 | 28.24 | 26.84 | 27.07 | 6,414,648 | -1.93(-6.67%) |
Apr 29, 2020 | 28.59 | 29.52 | 28.57 | 29.01 | 6,133,476 | +1.25(+4.48%) |
Apr 28, 2020 | 27.76 | 28.77 | 27.23 | 27.76 | 8,438,080 | +1.68(+6.42%) |
Apr 27, 2020 | 24.93 | 26.33 | 24.77 | 26.09 | 4,583,323 | +1.53(+6.24%) |
Apr 24, 2020 | 23.01 | 24.76 | 23.01 | 24.55 | 5,242,382 | +1.70(+7.42%) |
Apr 23, 2020 | 22.34 | 24.09 | 22.20 | 22.86 | 4,235,431 | -0.19(-0.83%) |
Apr 22, 2020 | 23.85 | 23.98 | 22.98 | 23.05 | 3,924,390 | -0.11(-0.45%) |
Apr 21, 2020 | 22.50 | 23.68 | 22.33 | 23.16 | 4,806,522 | -0.12(-0.53%) |
Apr 20, 2020 | 23.55 | 24.04 | 22.96 | 23.28 | 5,747,761 | -1.16(-4.74%) |
Apr 17, 2020 | 24.43 | 25.45 | 23.92 | 24.44 | 5,583,959 | +1.20(+5.15%) |
Apr 16, 2020 | 22.90 | 23.62 | 22.46 | 23.24 | 5,380,968 | +0.45(+1.97%) |
Apr 15, 2020 | 23.32 | 23.54 | 22.56 | 22.79 | 4,346,490 | -1.80(-7.32%) |
Apr 14, 2020 | 24.53 | 24.99 | 23.69 | 24.59 | 4,747,251 | +0.84(+3.55%) |
Apr 13, 2020 | 24.94 | 25.03 | 22.97 | 23.75 | 4,744,641 | -1.47(-5.85%) |
Apr 09, 2020 | 25.69 | 26.71 | 24.79 | 25.22 | 4,193,217 | +0.79(+3.21%) |
Apr 08, 2020 | 22.59 | 24.71 | 22.16 | 24.44 | 6,211,619 | +2.38(+10.81%) |
Apr 07, 2020 | 22.57 | 23.38 | 21.45 | 22.05 | 8,285,965 | +1.27(+6.13%) |
Apr 06, 2020 | 19.81 | 21.00 | 19.31 | 20.78 | 5,148,172 | +2.66(+14.69%) |
Apr 03, 2020 | 18.67 | 19.09 | 17.51 | 18.12 | 5,867,893 | -0.83(-4.40%) |
Apr 02, 2020 | 19.73 | 20.37 | 18.55 | 18.95 | 6,675,413 | -0.97(-4.86%) |
Apr 01, 2020 | 20.00 | 20.47 | 19.68 | 19.92 | 6,527,032 | -1.46(-6.81%) |
Mar 31, 2020 | 22.45 | 22.62 | 21.22 | 21.37 | 5,384,217 | -1.38(-6.06%) |
Mar 30, 2020 | 23.11 | 23.27 | 21.88 | 22.75 | 3,986,819 | -0.73(-3.10%) |
Mar 27, 2020 | 23.47 | 24.63 | 22.81 | 23.48 | 5,830,300 | -1.14(-4.63%) |
Mar 26, 2020 | 23.67 | 24.75 | 23.10 | 24.62 | 5,603,901 | +1.43(+6.15%) |
Mar 25, 2020 | 21.68 | 24.13 | 20.76 | 23.19 | 7,107,591 | +2.05(+9.69%) |
Mar 24, 2020 | 18.22 | 21.54 | 18.16 | 21.14 | 6,288,900 | +4.16(+24.46%) |
Mar 23, 2020 | 18.05 | 18.67 | 16.39 | 16.99 | 11,184,795 | -1.94(-10.27%) |
Mar 20, 2020 | 19.18 | 20.16 | 18.19 | 18.93 | 12,463,738 | +0.23(+1.23%) |
Mar 19, 2020 | 18.36 | 20.54 | 17.43 | 18.70 | 7,620,318 | +0.07(+0.36%) |
Mar 18, 2020 | 20.03 | 20.94 | 16.77 | 18.64 | 9,151,422 | -3.48(-15.72%) |
Mar 17, 2020 | 23.55 | 24.04 | 20.91 | 22.11 | 8,248,796 | -0.95(-4.11%) |
Mar 16, 2020 | 22.41 | 24.34 | 22.41 | 23.06 | 6,797,167 | -6.18(-21.13%) |
Mar 13, 2020 | 30.71 | 31.30 | 27.38 | 29.24 | 6,838,948 | +0.04(+0.13%) |
Mar 12, 2020 | 31.21 | 31.53 | 27.32 | 29.20 | 6,340,156 | -4.53(-13.43%) |
Mar 11, 2020 | 36.64 | 36.90 | 33.68 | 33.73 | 6,964,224 | -4.09(-10.83%) |
Mar 10, 2020 | 37.75 | 38.26 | 35.81 | 37.82 | 4,281,202 | +0.95(+2.59%) |
Mar 09, 2020 | 37.21 | 37.90 | 35.18 | 36.87 | 5,642,092 | -2.74(-6.92%) |
Mar 06, 2020 | 39.47 | 40.11 | 38.47 | 39.61 | 4,198,388 | -1.39(-3.40%) |
Mar 05, 2020 | 41.60 | 42.12 | 40.68 | 41.00 | 4,514,245 | -1.39(-3.29%) |
Mar 04, 2020 | 40.82 | 42.46 | 40.82 | 42.39 | 6,289,610 | +2.13(+5.29%) |
Mar 03, 2020 | 40.08 | 41.47 | 39.31 | 40.26 | 6,068,822 | +0.61(+1.54%) |
Mar 02, 2020 | 38.64 | 39.84 | 37.83 | 39.65 | 6,160,239 | +1.29(+3.36%) |
Feb 28, 2020 | 38.72 | 39.61 | 37.33 | 38.37 | 9,968,499 | -1.47(-3.69%) |
Feb 27, 2020 | 39.56 | 41.35 | 39.04 | 39.84 | 5,065,274 | -0.31(-0.78%) |
Feb 26, 2020 | 40.72 | 41.75 | 40.02 | 40.15 | 4,796,130 | -1.22(-2.95%) |
Feb 25, 2020 | 43.21 | 43.32 | 41.36 | 41.37 | 3,069,802 | -1.81(-4.20%) |
Feb 24, 2020 | 43.52 | 43.90 | 43.07 | 43.19 | 3,305,774 | -1.11(-2.50%) |
Feb 21, 2020 | 44.57 | 44.97 | 44.26 | 44.29 | 2,204,918 | -0.25(-0.56%) |
Feb 20, 2020 | 44.36 | 44.68 | 43.68 | 44.54 | 4,204,026 | +0.11(+0.26%) |
Feb 19, 2020 | 44.92 | 45.21 | 44.40 | 44.43 | 3,182,190 | -0.10(-0.21%) |
Feb 18, 2020 | 44.32 | 44.87 | 44.14 | 44.52 | 2,496,506 | -0.04(-0.09%) |
Feb 14, 2020 | 44.82 | 44.86 | 44.27 | 44.56 | 1,942,755 | +0.00(+0.00%) |
Feb 13, 2020 | 44.38 | 44.86 | 44.27 | 44.56 | 2,930,500 | -0.01(-0.02%) |
Feb 12, 2020 | 44.79 | 45.02 | 44.24 | 44.57 | 2,081,393 | -0.27(-0.60%) |
Feb 11, 2020 | 44.54 | 45.00 | 44.25 | 44.84 | 2,471,443 | +0.31(+0.69%) |
Feb 10, 2020 | 44.20 | 44.61 | 44.14 | 44.53 | 2,266,943 | +0.53(+1.21%) |
Feb 07, 2020 | 43.64 | 44.22 | 43.43 | 44.00 | 3,493,312 | +0.58(+1.34%) |
Feb 06, 2020 | 43.53 | 43.81 | 43.19 | 43.41 | 3,897,994 | +0.21(+0.49%) |
Feb 05, 2020 | 42.08 | 43.22 | 41.72 | 43.20 | 3,116,251 | +1.14(+2.70%) |
Feb 04, 2020 | 42.76 | 42.86 | 42.05 | 42.07 | 4,551,594 | -0.55(-1.30%) |