Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.78 | 21.93 | 21.45 | 21.63 | 61,384,996 | -0.66(-2.95%) |
Apr 29, 2020 | 22.41 | 22.59 | 22.05 | 22.29 | 81,618,384 | +0.80(+3.73%) |
Apr 28, 2020 | 21.99 | 22.32 | 21.45 | 21.49 | 72,766,888 | +0.38(+1.79%) |
Apr 27, 2020 | 20.26 | 21.27 | 20.19 | 21.11 | 74,327,856 | +1.16(+5.82%) |
Apr 24, 2020 | 19.89 | 20.06 | 19.49 | 19.95 | 53,004,980 | +0.28(+1.42%) |
Apr 23, 2020 | 19.75 | 20.14 | 19.65 | 19.67 | 56,235,060 | +0.06(+0.32%) |
Apr 22, 2020 | 19.93 | 19.99 | 19.56 | 19.61 | 55,260,728 | +0.14(+0.74%) |
Apr 21, 2020 | 19.70 | 20.11 | 19.34 | 19.46 | 87,655,360 | -0.77(-3.82%) |
Apr 20, 2020 | 20.30 | 20.80 | 19.95 | 20.24 | 82,710,672 | -0.70(-3.35%) |
Apr 17, 2020 | 20.09 | 21.05 | 20.07 | 20.94 | 103,173,584 | +1.67(+8.68%) |
Apr 16, 2020 | 19.92 | 19.98 | 18.97 | 19.27 | 98,794,384 | -0.69(-3.47%) |
Apr 15, 2020 | 19.93 | 20.37 | 19.71 | 19.96 | 110,069,736 | -1.39(-6.49%) |
Apr 14, 2020 | 22.04 | 22.17 | 20.78 | 21.34 | 98,865,800 | -0.17(-0.79%) |
Apr 13, 2020 | 22.29 | 22.35 | 21.39 | 21.52 | 92,404,288 | -0.85(-3.78%) |
Apr 09, 2020 | 21.65 | 22.77 | 21.63 | 22.36 | 139,433,792 | +1.27(+6.01%) |
Apr 08, 2020 | 20.16 | 21.23 | 20.16 | 21.09 | 90,219,752 | +1.18(+5.92%) |
Apr 07, 2020 | 20.51 | 20.58 | 19.65 | 19.91 | 105,075,192 | +0.67(+3.51%) |
Apr 06, 2020 | 18.92 | 19.43 | 18.72 | 19.24 | 108,629,976 | +1.22(+6.79%) |
Apr 03, 2020 | 18.35 | 18.65 | 17.70 | 18.02 | 75,927,368 | -0.49(-2.63%) |
Apr 02, 2020 | 17.67 | 18.70 | 17.62 | 18.50 | 77,794,584 | +0.72(+4.05%) |
Apr 01, 2020 | 17.93 | 18.30 | 17.55 | 17.78 | 93,299,584 | -1.31(-6.88%) |
Mar 31, 2020 | 19.63 | 20.23 | 18.85 | 19.10 | 105,806,752 | -0.73(-3.67%) |
Mar 30, 2020 | 19.47 | 20.10 | 19.13 | 19.82 | 89,427,712 | +0.40(+2.04%) |
Mar 27, 2020 | 19.50 | 19.97 | 18.98 | 19.43 | 101,753,392 | -1.01(-4.93%) |
Mar 26, 2020 | 19.17 | 20.64 | 19.04 | 20.44 | 129,189,456 | +1.46(+7.68%) |
Mar 25, 2020 | 19.53 | 19.88 | 18.36 | 18.98 | 163,347,248 | +0.06(+0.33%) |
Mar 24, 2020 | 17.47 | 19.02 | 17.10 | 18.92 | 164,235,216 | +2.65(+16.32%) |
Mar 23, 2020 | 17.32 | 17.69 | 16.15 | 16.26 | 202,087,136 | -1.43(-8.08%) |
Mar 20, 2020 | 19.57 | 19.64 | 17.59 | 17.69 | 167,779,456 | -1.38(-7.22%) |
Mar 19, 2020 | 18.22 | 19.56 | 17.09 | 19.07 | 136,078,272 | +0.37(+1.97%) |
Mar 18, 2020 | 18.23 | 18.86 | 17.72 | 18.70 | 164,619,104 | -1.07(-5.41%) |
Mar 17, 2020 | 18.94 | 20.40 | 18.02 | 19.77 | 133,437,944 | +1.39(+7.53%) |
Mar 16, 2020 | 17.85 | 19.55 | 17.61 | 18.38 | 135,199,104 | -3.35(-15.40%) |
Mar 13, 2020 | 19.96 | 21.81 | 19.32 | 21.73 | 142,705,440 | +3.28(+17.80%) |
Mar 12, 2020 | 18.52 | 20.57 | 18.12 | 18.45 | 154,690,368 | -1.94(-9.53%) |
Mar 11, 2020 | 20.54 | 21.55 | 20.02 | 20.39 | 141,709,968 | -0.85(-3.98%) |
Mar 10, 2020 | 20.91 | 21.29 | 19.41 | 21.24 | 149,889,440 | +1.51(+7.66%) |
Mar 09, 2020 | 19.99 | 21.13 | 19.35 | 19.73 | 161,209,600 | -3.40(-14.70%) |
Mar 06, 2020 | 22.91 | 23.57 | 22.58 | 23.12 | 132,436,792 | -0.96(-4.00%) |
Mar 05, 2020 | 24.50 | 24.60 | 23.75 | 24.09 | 123,139,040 | -1.29(-5.07%) |
Mar 04, 2020 | 25.25 | 25.40 | 24.49 | 25.37 | 124,380,688 | +0.57(+2.31%) |
Mar 03, 2020 | 26.25 | 26.59 | 24.69 | 24.80 | 155,028,416 | -1.45(-5.52%) |
Mar 02, 2020 | 25.34 | 26.26 | 24.52 | 26.25 | 165,235,696 | +0.78(+3.05%) |
Feb 28, 2020 | 25.03 | 25.70 | 24.76 | 25.47 | 191,622,608 | -0.56(-2.16%) |
Feb 27, 2020 | 26.41 | 27.08 | 25.84 | 26.04 | 135,452,400 | -1.34(-4.90%) |
Feb 26, 2020 | 28.05 | 28.24 | 27.31 | 27.38 | 89,524,240 | -0.40(-1.45%) |
Feb 25, 2020 | 29.22 | 29.28 | 27.56 | 27.78 | 102,393,400 | -1.47(-5.04%) |
Feb 24, 2020 | 29.65 | 29.68 | 29.06 | 29.25 | 88,413,472 | -1.46(-4.74%) |
Feb 21, 2020 | 30.86 | 30.96 | 30.51 | 30.71 | 52,223,980 | -0.44(-1.41%) |
Feb 20, 2020 | 30.80 | 31.35 | 30.80 | 31.15 | 47,634,664 | +0.12(+0.37%) |
Feb 19, 2020 | 30.79 | 31.15 | 30.75 | 31.03 | 33,127,336 | +0.40(+1.31%) |
Feb 18, 2020 | 31.08 | 31.13 | 30.40 | 30.63 | 45,112,592 | -0.52(-1.66%) |
Feb 14, 2020 | 31.17 | 31.25 | 31.01 | 31.15 | 29,591,694 | -0.05(-0.17%) |
Feb 13, 2020 | 31.07 | 31.31 | 30.88 | 31.20 | 35,544,824 | -0.01(-0.03%) |
Feb 12, 2020 | 31.35 | 31.68 | 31.08 | 31.21 | 40,974,640 | +0.09(+0.29%) |
Feb 11, 2020 | 31.15 | 31.32 | 31.07 | 31.12 | 36,325,112 | +0.12(+0.37%) |
Feb 10, 2020 | 30.78 | 31.00 | 30.73 | 31.00 | 27,248,396 | +0.07(+0.23%) |
Feb 07, 2020 | 30.67 | 30.97 | 30.61 | 30.93 | 34,979,416 | -0.05(-0.17%) |
Feb 06, 2020 | 31.23 | 31.29 | 30.92 | 30.99 | 44,187,608 | -0.04(-0.12%) |
Feb 05, 2020 | 30.48 | 31.11 | 30.45 | 31.02 | 61,049,780 | +0.97(+3.24%) |
Feb 04, 2020 | 29.99 | 30.30 | 29.97 | 30.05 | 50,383,080 | +0.58(+1.97%) |