Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.78 | 48.37 | 45.82 | 45.99 | 7,735,118 | -0.38(-0.82%) |
Apr 29, 2020 | 46.60 | 46.95 | 45.01 | 46.37 | 11,749,298 | -1.51(-3.15%) |
Apr 28, 2020 | 50.40 | 50.45 | 47.17 | 47.88 | 13,059,185 | -0.17(-0.35%) |
Apr 27, 2020 | 51.53 | 51.70 | 47.30 | 48.05 | 13,678,421 | -2.45(-4.85%) |
Apr 24, 2020 | 47.15 | 50.50 | 47.14 | 50.50 | 11,712,400 | +3.06(+6.45%) |
Apr 23, 2020 | 49.10 | 50.70 | 46.89 | 47.44 | 15,145,251 | -3.76(-7.34%) |
Apr 22, 2020 | 50.61 | 51.82 | 49.06 | 51.20 | 11,677,308 | +1.94(+3.94%) |
Apr 21, 2020 | 53.00 | 56.38 | 43.11 | 49.26 | 39,623,988 | -2.43(-4.70%) |
Apr 20, 2020 | 45.00 | 54.95 | 44.51 | 51.69 | 34,085,480 | +4.84(+10.33%) |
Apr 17, 2020 | 48.99 | 49.00 | 43.38 | 46.85 | 32,285,900 | +6.25(+15.39%) |
Apr 16, 2020 | 38.07 | 41.55 | 36.62 | 40.60 | 20,391,226 | +3.35(+8.99%) |
Apr 15, 2020 | 34.64 | 38.45 | 33.72 | 37.25 | 15,676,450 | +2.59(+7.47%) |
Apr 14, 2020 | 34.00 | 34.99 | 33.15 | 34.66 | 8,123,770 | +1.76(+5.35%) |
Apr 13, 2020 | 32.00 | 32.98 | 31.71 | 32.90 | 5,599,471 | +1.04(+3.26%) |
Apr 09, 2020 | 32.55 | 32.92 | 31.32 | 31.86 | 4,861,700 | -0.56(-1.73%) |
Apr 08, 2020 | 32.36 | 32.94 | 31.75 | 32.42 | 4,119,360 | +0.40(+1.25%) |
Apr 07, 2020 | 33.81 | 34.03 | 30.98 | 32.02 | 10,101,873 | -2.62(-7.56%) |
Apr 06, 2020 | 34.91 | 35.19 | 33.33 | 34.64 | 10,840,535 | -0.20(-0.57%) |
Apr 03, 2020 | 32.81 | 35.66 | 32.72 | 34.84 | 16,896,200 | +1.64(+4.94%) |
Apr 02, 2020 | 30.60 | 33.39 | 29.84 | 33.20 | 15,916,302 | +3.53(+11.90%) |
Apr 01, 2020 | 30.05 | 30.94 | 29.44 | 29.67 | 6,999,376 | -0.28(-0.93%) |
Mar 31, 2020 | 30.60 | 30.98 | 29.20 | 29.95 | 6,024,149 | -0.53(-1.74%) |
Mar 30, 2020 | 30.59 | 31.69 | 28.27 | 30.48 | 10,741,224 | +0.43(+1.43%) |
Mar 27, 2020 | 28.37 | 31.09 | 27.95 | 30.05 | 12,408,200 | +2.11(+7.55%) |
Mar 26, 2020 | 27.56 | 28.79 | 27.56 | 27.94 | 5,580,186 | +0.81(+2.99%) |
Mar 25, 2020 | 25.00 | 27.98 | 24.79 | 27.13 | 9,647,695 | +1.31(+5.07%) |
Mar 24, 2020 | 27.09 | 27.25 | 24.36 | 25.82 | 12,538,459 | -0.75(-2.82%) |
Mar 23, 2020 | 28.68 | 29.81 | 26.25 | 26.57 | 11,072,587 | -1.63(-5.78%) |
Mar 20, 2020 | 29.25 | 30.23 | 26.20 | 28.20 | 16,522,400 | -0.07(-0.25%) |
Mar 19, 2020 | 32.78 | 34.98 | 25.19 | 28.27 | 36,948,776 | -3.31(-10.48%) |
Mar 18, 2020 | 27.13 | 32.54 | 26.55 | 31.58 | 28,688,040 | +3.40(+12.07%) |
Mar 17, 2020 | 29.36 | 32.70 | 27.31 | 28.18 | 44,459,632 | +1.69(+6.38%) |
Mar 16, 2020 | 23.76 | 27.80 | 22.22 | 26.49 | 39,793,604 | +5.19(+24.37%) |
Mar 13, 2020 | 23.00 | 23.47 | 19.31 | 21.30 | 11,853,000 | -1.00(-4.48%) |
Mar 12, 2020 | 22.90 | 24.28 | 21.90 | 22.30 | 11,279,354 | -1.31(-5.55%) |
Mar 11, 2020 | 22.54 | 25.75 | 22.52 | 23.61 | 14,816,420 | +1.27(+5.68%) |
Mar 10, 2020 | 25.71 | 25.94 | 21.28 | 22.34 | 13,002,748 | -1.95(-8.03%) |
Mar 09, 2020 | 30.00 | 30.00 | 24.16 | 24.29 | 14,092,733 | -5.32(-17.97%) |
Mar 06, 2020 | 27.98 | 29.80 | 27.67 | 29.61 | 21,097,400 | +1.60(+5.71%) |
Mar 05, 2020 | 27.49 | 28.95 | 26.53 | 28.01 | 14,642,425 | +0.52(+1.89%) |
Mar 04, 2020 | 27.99 | 28.72 | 26.80 | 27.49 | 11,787,735 | -0.42(-1.50%) |
Mar 03, 2020 | 27.80 | 28.60 | 26.60 | 27.91 | 17,548,272 | -1.97(-6.59%) |
Mar 02, 2020 | 27.00 | 30.75 | 25.21 | 29.88 | 32,986,434 | +3.95(+15.23%) |
Feb 28, 2020 | 23.38 | 25.95 | 22.02 | 25.93 | 24,425,100 | -0.23(-0.88%) |
Feb 27, 2020 | 35.88 | 36.00 | 23.05 | 26.16 | 67,961,152 | -3.00(-10.29%) |
Feb 26, 2020 | 29.05 | 29.98 | 27.08 | 29.16 | 76,522,016 | +5.40(+22.73%) |
Feb 25, 2020 | 22.15 | 26.55 | 20.51 | 23.76 | 64,297,400 | +5.17(+27.81%) |
Feb 24, 2020 | 19.23 | 19.28 | 18.30 | 18.59 | 6,564,375 | +0.36(+1.97%) |
Feb 21, 2020 | 18.47 | 18.55 | 17.91 | 18.23 | 3,696,700 | -0.31(-1.67%) |
Feb 20, 2020 | 18.86 | 19.17 | 18.42 | 18.54 | 4,560,898 | -0.38(-2.01%) |
Feb 19, 2020 | 19.09 | 19.24 | 18.73 | 18.92 | 3,146,957 | +0.01(+0.05%) |
Feb 18, 2020 | 19.14 | 19.35 | 18.57 | 18.91 | 4,121,928 | -0.09(-0.47%) |
Feb 14, 2020 | 19.27 | 19.29 | 18.85 | 19.00 | 5,384,400 | -0.05(-0.26%) |
Feb 13, 2020 | 19.36 | 19.80 | 18.89 | 19.05 | 6,831,033 | +0.04(+0.21%) |
Feb 12, 2020 | 19.64 | 19.67 | 18.50 | 19.01 | 19,213,040 | -2.34(-10.96%) |
Feb 11, 2020 | 22.09 | 22.74 | 21.28 | 21.35 | 6,177,772 | -2.30(-9.73%) |
Feb 10, 2020 | 23.50 | 23.95 | 22.38 | 23.65 | 9,320,916 | +0.41(+1.76%) |
Feb 07, 2020 | 19.79 | 23.39 | 19.79 | 23.24 | 10,144,100 | +3.36(+16.90%) |
Feb 06, 2020 | 20.27 | 20.32 | 19.70 | 19.88 | 1,923,271 | -0.17(-0.85%) |
Feb 05, 2020 | 20.99 | 21.20 | 19.67 | 20.05 | 2,656,665 | -0.82(-3.93%) |
Feb 04, 2020 | 20.09 | 20.88 | 19.75 | 20.87 | 1,822,977 | +0.49(+2.40%) |