Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.34 | 36.53 | 34.87 | 34.98 | 1,205,745 | -1.75(-4.75%) |
Apr 29, 2020 | 36.19 | 37.10 | 36.06 | 36.73 | 1,255,633 | +1.08(+3.04%) |
Apr 28, 2020 | 35.71 | 35.90 | 34.89 | 35.64 | 1,155,343 | +0.64(+1.84%) |
Apr 27, 2020 | 35.02 | 35.27 | 34.54 | 35.00 | 1,935,590 | +0.07(+0.20%) |
Apr 24, 2020 | 35.07 | 35.12 | 34.16 | 34.93 | 1,239,881 | +0.42(+1.23%) |
Apr 23, 2020 | 33.51 | 34.71 | 33.51 | 34.50 | 1,233,611 | +1.17(+3.52%) |
Apr 22, 2020 | 32.46 | 33.60 | 32.14 | 33.33 | 1,861,610 | +1.47(+4.62%) |
Apr 21, 2020 | 33.62 | 33.77 | 31.81 | 31.86 | 1,626,798 | -2.42(-7.07%) |
Apr 20, 2020 | 34.83 | 35.39 | 34.19 | 34.28 | 1,295,094 | -1.07(-3.02%) |
Apr 17, 2020 | 34.33 | 35.37 | 34.05 | 35.35 | 2,029,762 | +1.75(+5.20%) |
Apr 16, 2020 | 32.56 | 33.85 | 32.09 | 33.60 | 1,686,334 | +1.05(+3.22%) |
Apr 15, 2020 | 33.93 | 33.97 | 32.06 | 32.56 | 1,698,509 | -2.24(-6.44%) |
Apr 14, 2020 | 35.24 | 35.90 | 34.20 | 34.80 | 1,584,413 | +0.45(+1.31%) |
Apr 13, 2020 | 36.03 | 36.29 | 34.29 | 34.35 | 1,163,881 | -1.66(-4.60%) |
Apr 09, 2020 | 35.14 | 36.51 | 34.86 | 36.00 | 1,542,905 | +1.23(+3.52%) |
Apr 08, 2020 | 33.94 | 35.09 | 33.67 | 34.78 | 1,843,153 | +1.25(+3.73%) |
Apr 07, 2020 | 34.87 | 36.38 | 33.50 | 33.53 | 1,542,738 | -0.22(-0.65%) |
Apr 06, 2020 | 34.10 | 34.65 | 33.47 | 33.75 | 1,739,619 | +0.97(+2.96%) |
Apr 03, 2020 | 33.99 | 34.46 | 32.30 | 32.78 | 1,390,032 | -1.68(-4.89%) |
Apr 02, 2020 | 33.81 | 35.09 | 33.33 | 34.46 | 1,805,432 | +0.63(+1.85%) |
Apr 01, 2020 | 34.91 | 35.66 | 33.09 | 33.83 | 1,961,242 | -2.35(-6.48%) |
Mar 31, 2020 | 35.02 | 36.56 | 35.00 | 36.18 | 2,255,567 | +1.27(+3.64%) |
Mar 30, 2020 | 32.19 | 35.44 | 31.44 | 34.91 | 2,010,041 | +3.00(+9.40%) |
Mar 27, 2020 | 32.02 | 32.92 | 30.99 | 31.91 | 1,914,994 | -1.28(-3.85%) |
Mar 26, 2020 | 32.77 | 34.21 | 32.03 | 33.19 | 1,751,292 | +0.89(+2.76%) |
Mar 25, 2020 | 31.36 | 34.35 | 31.07 | 32.30 | 2,327,942 | +1.44(+4.66%) |
Mar 24, 2020 | 30.59 | 31.40 | 30.09 | 30.86 | 2,080,350 | +1.99(+6.90%) |
Mar 23, 2020 | 27.88 | 29.80 | 27.11 | 28.87 | 2,375,828 | +0.85(+3.02%) |
Mar 20, 2020 | 29.46 | 30.92 | 27.95 | 28.02 | 2,566,632 | -0.85(-2.93%) |
Mar 19, 2020 | 26.45 | 29.94 | 25.57 | 28.87 | 2,519,351 | +2.20(+8.23%) |
Mar 18, 2020 | 29.10 | 29.54 | 26.14 | 26.67 | 2,721,774 | -4.44(-14.28%) |
Mar 17, 2020 | 30.88 | 32.19 | 29.66 | 31.12 | 2,930,303 | +1.45(+4.90%) |
Mar 16, 2020 | 31.71 | 33.17 | 29.38 | 29.66 | 1,933,391 | -4.34(-12.76%) |
Mar 13, 2020 | 33.51 | 34.73 | 31.74 | 34.00 | 1,959,336 | +2.13(+6.67%) |
Mar 12, 2020 | 33.05 | 33.97 | 30.08 | 31.88 | 3,545,390 | -3.31(-9.40%) |
Mar 11, 2020 | 37.18 | 37.39 | 34.67 | 35.18 | 2,204,966 | -3.03(-7.94%) |
Mar 10, 2020 | 39.42 | 39.49 | 35.93 | 38.22 | 1,883,145 | -0.21(-0.55%) |
Mar 09, 2020 | 38.74 | 40.27 | 37.20 | 38.43 | 2,570,182 | -2.88(-6.98%) |
Mar 06, 2020 | 41.70 | 41.92 | 40.46 | 41.31 | 1,734,903 | -1.38(-3.24%) |
Mar 05, 2020 | 42.83 | 43.30 | 42.25 | 42.70 | 1,165,805 | -1.14(-2.60%) |
Mar 04, 2020 | 43.49 | 44.35 | 43.44 | 43.83 | 1,871,930 | +1.01(+2.37%) |
Mar 03, 2020 | 43.13 | 43.99 | 42.36 | 42.82 | 1,276,070 | -0.41(-0.96%) |
Mar 02, 2020 | 41.63 | 43.37 | 41.50 | 43.23 | 2,034,905 | +1.83(+4.43%) |
Feb 28, 2020 | 41.16 | 41.93 | 40.25 | 41.40 | 2,479,649 | -0.79(-1.88%) |
Feb 27, 2020 | 44.00 | 44.08 | 41.89 | 42.19 | 1,826,753 | -2.36(-5.30%) |
Feb 26, 2020 | 45.19 | 45.80 | 44.55 | 44.56 | 1,502,407 | -0.43(-0.96%) |
Feb 25, 2020 | 46.66 | 46.71 | 44.63 | 44.99 | 1,433,225 | -1.76(-3.77%) |
Feb 24, 2020 | 46.51 | 46.89 | 46.05 | 46.75 | 1,374,496 | -0.19(-0.39%) |
Feb 21, 2020 | 47.29 | 47.49 | 46.73 | 46.94 | 657,421 | -0.66(-1.39%) |
Feb 20, 2020 | 47.27 | 47.65 | 46.88 | 47.60 | 968,287 | +0.19(+0.41%) |
Feb 19, 2020 | 47.43 | 47.79 | 47.24 | 47.40 | 1,221,875 | +0.14(+0.30%) |
Feb 18, 2020 | 47.62 | 47.62 | 46.69 | 47.26 | 1,238,802 | -0.55(-1.14%) |
Feb 14, 2020 | 49.13 | 49.13 | 47.77 | 47.81 | 1,475,428 | -1.37(-2.78%) |
Feb 13, 2020 | 48.63 | 50.08 | 48.20 | 49.18 | 2,547,446 | +1.10(+2.29%) |
Feb 12, 2020 | 49.46 | 50.24 | 47.92 | 48.07 | 3,162,972 | +0.02(+0.04%) |
Feb 11, 2020 | 47.99 | 49.20 | 47.79 | 48.06 | 1,959,215 | +0.29(+0.60%) |
Feb 10, 2020 | 47.03 | 48.20 | 46.85 | 47.77 | 1,738,693 | +0.52(+1.09%) |
Feb 07, 2020 | 46.74 | 47.56 | 46.41 | 47.25 | 1,006,334 | +0.38(+0.82%) |
Feb 06, 2020 | 47.74 | 48.06 | 46.86 | 46.87 | 1,016,000 | -0.63(-1.32%) |
Feb 05, 2020 | 46.57 | 47.75 | 46.56 | 47.50 | 1,051,929 | +1.21(+2.60%) |
Feb 04, 2020 | 46.81 | 47.46 | 46.13 | 46.29 | 893,703 | -0.01(-0.02%) |