Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.19 | 21.42 | 20.97 | 21.08 | 61,339,384 | -0.55(-2.52%) |
Apr 29, 2020 | 21.66 | 21.89 | 21.44 | 21.63 | 75,741,000 | +0.61(+2.90%) |
Apr 28, 2020 | 21.42 | 21.58 | 20.97 | 21.02 | 50,204,800 | +0.22(+1.07%) |
Apr 27, 2020 | 20.31 | 20.91 | 20.28 | 20.79 | 118,301,816 | +0.68(+3.40%) |
Apr 24, 2020 | 20.04 | 20.19 | 19.73 | 20.11 | 36,579,296 | +0.29(+1.45%) |
Apr 23, 2020 | 19.96 | 20.22 | 19.80 | 19.82 | 77,554,440 | -0.08(-0.42%) |
Apr 22, 2020 | 20.10 | 20.16 | 19.86 | 19.91 | 51,359,056 | +0.21(+1.08%) |
Apr 21, 2020 | 19.73 | 20.08 | 19.62 | 19.69 | 77,788,984 | -0.66(-3.23%) |
Apr 20, 2020 | 20.30 | 20.68 | 20.12 | 20.35 | 63,825,924 | -0.36(-1.74%) |
Apr 17, 2020 | 20.44 | 20.83 | 20.28 | 20.71 | 95,887,968 | +1.04(+5.27%) |
Apr 16, 2020 | 19.98 | 20.02 | 19.48 | 19.68 | 74,430,512 | -0.35(-1.76%) |
Apr 15, 2020 | 20.10 | 20.22 | 19.93 | 20.03 | 68,625,800 | -0.91(-4.33%) |
Apr 14, 2020 | 21.34 | 21.41 | 20.54 | 20.93 | 103,959,024 | +0.09(+0.44%) |
Apr 13, 2020 | 21.56 | 21.58 | 20.66 | 20.84 | 71,578,960 | -0.79(-3.64%) |
Apr 09, 2020 | 21.06 | 21.88 | 21.03 | 21.63 | 159,880,176 | +1.10(+5.36%) |
Apr 08, 2020 | 19.96 | 20.66 | 19.74 | 20.53 | 86,481,968 | +0.86(+4.37%) |
Apr 07, 2020 | 20.54 | 20.55 | 19.66 | 19.67 | 76,699,840 | +0.19(+1.00%) |
Apr 06, 2020 | 19.07 | 19.63 | 18.94 | 19.47 | 74,591,632 | +1.30(+7.18%) |
Apr 03, 2020 | 18.36 | 18.63 | 17.90 | 18.17 | 73,963,648 | -0.37(-2.00%) |
Apr 02, 2020 | 17.97 | 18.69 | 17.91 | 18.54 | 73,938,696 | +0.45(+2.51%) |
Apr 01, 2020 | 18.24 | 18.45 | 17.92 | 18.08 | 85,597,880 | -1.17(-6.10%) |
Mar 31, 2020 | 19.62 | 19.84 | 19.09 | 19.26 | 90,600,992 | -0.55(-2.76%) |
Mar 30, 2020 | 19.46 | 19.91 | 19.06 | 19.80 | 72,751,688 | +0.37(+1.90%) |
Mar 27, 2020 | 19.23 | 20.05 | 19.01 | 19.43 | 118,165,240 | -0.61(-3.05%) |
Mar 26, 2020 | 19.11 | 20.18 | 19.08 | 20.05 | 140,251,600 | +1.18(+6.28%) |
Mar 25, 2020 | 18.63 | 19.64 | 17.94 | 18.86 | 176,131,984 | +0.50(+2.72%) |
Mar 24, 2020 | 17.31 | 18.46 | 17.19 | 18.36 | 171,344,096 | +2.03(+12.40%) |
Mar 23, 2020 | 17.21 | 17.21 | 16.18 | 16.34 | 156,246,000 | -1.01(-5.82%) |
Mar 20, 2020 | 18.18 | 18.27 | 17.12 | 17.34 | 172,084,096 | -0.64(-3.57%) |
Mar 19, 2020 | 17.23 | 18.24 | 16.61 | 17.99 | 115,182,496 | +0.39(+2.19%) |
Mar 18, 2020 | 18.02 | 18.39 | 16.77 | 17.60 | 158,131,408 | -1.63(-8.49%) |
Mar 17, 2020 | 18.67 | 19.44 | 17.92 | 19.23 | 133,322,832 | +0.99(+5.43%) |
Mar 16, 2020 | 17.75 | 19.57 | 17.36 | 18.24 | 120,628,944 | -2.90(-13.71%) |
Mar 13, 2020 | 20.09 | 21.18 | 19.17 | 21.14 | 175,469,072 | +2.46(+13.16%) |
Mar 12, 2020 | 19.21 | 20.37 | 18.62 | 18.68 | 175,983,376 | -2.27(-10.81%) |
Mar 11, 2020 | 21.47 | 21.69 | 20.66 | 20.95 | 160,209,888 | -1.20(-5.42%) |
Mar 10, 2020 | 21.89 | 22.17 | 20.95 | 22.15 | 162,750,368 | +1.23(+5.87%) |
Mar 09, 2020 | 21.10 | 21.90 | 20.66 | 20.92 | 146,266,304 | -2.51(-10.72%) |
Mar 06, 2020 | 23.16 | 23.70 | 22.96 | 23.44 | 175,099,824 | -0.83(-3.40%) |
Mar 05, 2020 | 24.65 | 24.71 | 23.99 | 24.26 | 141,966,832 | -1.23(-4.82%) |
Mar 04, 2020 | 25.00 | 25.50 | 24.58 | 25.49 | 135,618,960 | +0.82(+3.31%) |
Mar 03, 2020 | 25.55 | 25.91 | 24.43 | 24.67 | 279,647,712 | -0.96(-3.76%) |
Mar 02, 2020 | 24.43 | 25.64 | 24.18 | 25.64 | 138,574,992 | +1.25(+5.11%) |
Feb 28, 2020 | 24.21 | 24.63 | 23.82 | 24.39 | 209,395,520 | -0.68(-2.71%) |
Feb 27, 2020 | 25.63 | 26.04 | 25.05 | 25.07 | 156,464,608 | -1.12(-4.27%) |
Feb 26, 2020 | 26.55 | 26.80 | 26.19 | 26.19 | 103,540,552 | -0.19(-0.73%) |
Feb 25, 2020 | 27.31 | 27.37 | 26.25 | 26.38 | 121,889,240 | -0.93(-3.39%) |
Feb 24, 2020 | 27.33 | 27.57 | 27.18 | 27.31 | 76,779,272 | -0.92(-3.25%) |
Feb 21, 2020 | 28.36 | 28.43 | 28.07 | 28.22 | 55,741,784 | -0.28(-0.97%) |
Feb 20, 2020 | 28.45 | 28.69 | 28.31 | 28.50 | 54,886,476 | -0.05(-0.19%) |
Feb 19, 2020 | 28.44 | 28.63 | 28.41 | 28.55 | 27,957,240 | +0.21(+0.74%) |
Feb 18, 2020 | 28.51 | 28.58 | 28.18 | 28.34 | 41,177,080 | -0.25(-0.87%) |
Feb 14, 2020 | 28.53 | 28.61 | 28.45 | 28.59 | 24,072,668 | +0.04(+0.13%) |
Feb 13, 2020 | 28.47 | 28.62 | 28.39 | 28.55 | 24,812,354 | -0.01(-0.03%) |
Feb 12, 2020 | 28.69 | 28.78 | 28.53 | 28.56 | 29,386,860 | +0.02(+0.06%) |
Feb 11, 2020 | 28.52 | 28.67 | 28.52 | 28.54 | 30,500,028 | +0.10(+0.35%) |
Feb 10, 2020 | 28.27 | 28.44 | 28.26 | 28.44 | 19,314,516 | +0.08(+0.29%) |
Feb 07, 2020 | 28.31 | 28.44 | 28.24 | 28.36 | 30,507,468 | -0.10(-0.35%) |
Feb 06, 2020 | 28.65 | 28.68 | 28.41 | 28.46 | 40,386,416 | -0.04(-0.13%) |
Feb 05, 2020 | 28.31 | 28.53 | 28.25 | 28.50 | 55,690,388 | +0.56(+2.00%) |
Feb 04, 2020 | 28.05 | 28.20 | 27.93 | 27.94 | 86,410,840 | +0.27(+0.96%) |