Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.41 | 37.41 | 36.20 | 36.52 | 4,037,116 | -1.54(-4.05%) |
Apr 29, 2020 | 37.58 | 38.35 | 37.35 | 38.06 | 4,060,705 | +2.01(+5.58%) |
Apr 28, 2020 | 35.14 | 36.42 | 35.14 | 36.05 | 4,615,530 | +2.21(+6.53%) |
Apr 27, 2020 | 32.75 | 34.06 | 32.50 | 33.84 | 3,236,573 | +1.52(+4.70%) |
Apr 24, 2020 | 31.30 | 32.52 | 31.18 | 32.32 | 1,394,800 | +1.29(+4.16%) |
Apr 23, 2020 | 30.85 | 31.88 | 30.57 | 31.03 | 1,887,238 | +0.15(+0.49%) |
Apr 22, 2020 | 31.18 | 31.35 | 30.69 | 30.88 | 1,623,786 | +0.38(+1.25%) |
Apr 21, 2020 | 30.10 | 30.78 | 29.90 | 30.50 | 2,083,873 | -0.38(-1.23%) |
Apr 20, 2020 | 31.38 | 31.81 | 30.72 | 30.88 | 3,157,772 | -1.29(-4.01%) |
Apr 17, 2020 | 32.27 | 32.86 | 31.57 | 32.17 | 3,281,400 | +1.48(+4.82%) |
Apr 16, 2020 | 30.64 | 30.98 | 30.00 | 30.69 | 2,149,391 | +0.04(+0.13%) |
Apr 15, 2020 | 31.45 | 31.46 | 30.31 | 30.65 | 2,447,162 | -1.81(-5.58%) |
Apr 14, 2020 | 32.48 | 32.97 | 31.86 | 32.46 | 2,911,893 | +0.99(+3.15%) |
Apr 13, 2020 | 33.38 | 33.38 | 31.07 | 31.47 | 3,248,580 | -2.02(-6.03%) |
Apr 09, 2020 | 33.06 | 35.03 | 32.81 | 33.49 | 4,959,600 | +1.16(+3.59%) |
Apr 08, 2020 | 30.12 | 32.56 | 30.12 | 32.33 | 2,653,801 | +2.48(+8.31%) |
Apr 07, 2020 | 30.59 | 31.83 | 29.76 | 29.85 | 2,376,225 | +0.52(+1.77%) |
Apr 06, 2020 | 26.95 | 29.59 | 26.95 | 29.33 | 3,559,941 | +3.58(+13.90%) |
Apr 03, 2020 | 26.11 | 26.52 | 25.27 | 25.75 | 1,567,500 | -0.60(-2.28%) |
Apr 02, 2020 | 26.26 | 27.30 | 25.67 | 26.35 | 2,122,835 | -0.23(-0.87%) |
Apr 01, 2020 | 27.95 | 27.95 | 26.36 | 26.58 | 3,547,226 | -2.35(-8.12%) |
Mar 31, 2020 | 29.86 | 30.10 | 28.76 | 28.93 | 4,007,868 | -1.29(-4.27%) |
Mar 30, 2020 | 30.61 | 30.61 | 29.56 | 30.22 | 1,749,524 | -0.31(-1.02%) |
Mar 27, 2020 | 30.79 | 31.49 | 30.04 | 30.53 | 1,905,800 | -1.41(-4.41%) |
Mar 26, 2020 | 30.78 | 32.15 | 30.68 | 31.94 | 2,693,139 | +1.33(+4.34%) |
Mar 25, 2020 | 28.55 | 31.45 | 27.95 | 30.61 | 4,660,370 | +2.45(+8.70%) |
Mar 24, 2020 | 25.30 | 28.21 | 25.30 | 28.16 | 5,232,004 | +4.02(+16.65%) |
Mar 23, 2020 | 25.30 | 25.30 | 23.37 | 24.14 | 8,171,955 | -1.28(-5.04%) |
Mar 20, 2020 | 26.50 | 27.17 | 25.14 | 25.42 | 5,356,700 | -0.66(-2.53%) |
Mar 19, 2020 | 24.04 | 26.77 | 23.13 | 26.08 | 3,912,285 | +1.71(+7.02%) |
Mar 18, 2020 | 25.15 | 25.75 | 22.39 | 24.37 | 6,134,361 | -2.58(-9.57%) |
Mar 17, 2020 | 27.78 | 28.12 | 25.25 | 26.95 | 4,192,878 | -0.44(-1.61%) |
Mar 16, 2020 | 30.36 | 30.76 | 27.30 | 27.39 | 3,504,285 | -6.93(-20.19%) |
Mar 13, 2020 | 35.20 | 35.75 | 31.83 | 34.32 | 4,039,700 | +0.83(+2.48%) |
Mar 12, 2020 | 35.45 | 35.91 | 33.13 | 33.49 | 4,955,993 | -4.97(-12.92%) |
Mar 11, 2020 | 40.67 | 41.12 | 38.27 | 38.46 | 5,174,571 | -3.55(-8.45%) |
Mar 10, 2020 | 41.58 | 42.05 | 39.59 | 42.01 | 3,901,819 | +1.65(+4.09%) |
Mar 09, 2020 | 41.41 | 41.91 | 39.16 | 40.36 | 4,652,832 | -4.06(-9.14%) |
Mar 06, 2020 | 44.37 | 44.84 | 43.36 | 44.42 | 4,328,300 | -1.47(-3.20%) |
Mar 05, 2020 | 46.33 | 46.93 | 45.63 | 45.89 | 3,581,252 | -1.60(-3.37%) |
Mar 04, 2020 | 46.26 | 47.51 | 45.88 | 47.49 | 4,377,027 | +2.23(+4.93%) |
Mar 03, 2020 | 45.11 | 46.34 | 44.55 | 45.26 | 6,809,567 | +0.27(+0.61%) |
Mar 02, 2020 | 43.47 | 45.00 | 43.13 | 44.98 | 5,735,669 | +1.58(+3.63%) |
Feb 28, 2020 | 43.44 | 44.00 | 42.33 | 43.41 | 6,043,500 | -1.29(-2.89%) |
Feb 27, 2020 | 44.93 | 46.36 | 44.43 | 44.70 | 4,876,245 | -1.17(-2.55%) |
Feb 26, 2020 | 46.76 | 47.30 | 45.83 | 45.87 | 4,696,674 | -1.27(-2.69%) |
Feb 25, 2020 | 49.50 | 49.50 | 47.07 | 47.14 | 4,723,555 | -1.98(-4.03%) |
Feb 24, 2020 | 48.96 | 49.55 | 48.92 | 49.12 | 3,507,864 | -1.02(-2.03%) |
Feb 21, 2020 | 50.30 | 50.52 | 50.01 | 50.14 | 1,500,200 | -0.26(-0.52%) |
Feb 20, 2020 | 49.95 | 50.46 | 49.55 | 50.40 | 2,848,671 | +0.53(+1.06%) |
Feb 19, 2020 | 49.85 | 50.21 | 49.85 | 49.87 | 1,352,741 | +0.20(+0.40%) |
Feb 18, 2020 | 49.80 | 50.20 | 49.52 | 49.67 | 3,151,123 | -0.22(-0.44%) |
Feb 14, 2020 | 49.88 | 49.95 | 49.45 | 49.89 | 1,695,100 | +0.11(+0.22%) |
Feb 13, 2020 | 49.51 | 49.94 | 49.37 | 49.78 | 1,976,453 | +0.08(+0.16%) |
Feb 12, 2020 | 49.88 | 49.88 | 49.27 | 49.70 | 2,280,239 | -0.03(-0.06%) |
Feb 11, 2020 | 49.44 | 49.78 | 49.39 | 49.73 | 2,095,216 | +0.32(+0.65%) |
Feb 10, 2020 | 48.93 | 49.42 | 48.86 | 49.41 | 2,046,268 | +0.49(+1.00%) |
Feb 07, 2020 | 48.82 | 49.23 | 48.82 | 48.92 | 2,398,100 | +0.09(+0.18%) |
Feb 06, 2020 | 49.00 | 49.12 | 48.60 | 48.83 | 2,834,057 | +0.03(+0.06%) |
Feb 05, 2020 | 47.89 | 48.83 | 47.58 | 48.80 | 3,417,801 | +1.14(+2.39%) |
Feb 04, 2020 | 48.25 | 48.43 | 47.63 | 47.66 | 2,221,657 | -0.13(-0.27%) |