Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.98 | 37.18 | 34.54 | 35.58 | 1,258,026 | -2.60(-6.82%) |
Apr 29, 2020 | 37.45 | 39.43 | 36.88 | 38.18 | 1,809,936 | +3.00(+8.53%) |
Apr 28, 2020 | 36.54 | 36.94 | 34.25 | 35.18 | 1,241,893 | +0.33(+0.95%) |
Apr 27, 2020 | 33.27 | 35.28 | 32.82 | 34.85 | 1,368,098 | +2.36(+7.26%) |
Apr 24, 2020 | 32.62 | 33.15 | 32.17 | 32.49 | 912,551 | +0.06(+0.17%) |
Apr 23, 2020 | 31.61 | 33.25 | 30.98 | 32.44 | 894,014 | +1.40(+4.50%) |
Apr 22, 2020 | 30.83 | 31.27 | 29.79 | 31.04 | 863,259 | +1.13(+3.79%) |
Apr 21, 2020 | 29.89 | 31.46 | 29.49 | 29.91 | 553,860 | -1.22(-3.91%) |
Apr 20, 2020 | 31.80 | 32.84 | 31.02 | 31.13 | 869,393 | -1.97(-5.96%) |
Apr 17, 2020 | 33.70 | 34.64 | 32.90 | 33.10 | 1,569,249 | +1.44(+4.56%) |
Apr 16, 2020 | 31.02 | 31.88 | 30.01 | 31.65 | 996,895 | +0.36(+1.15%) |
Apr 15, 2020 | 30.07 | 32.25 | 29.72 | 31.30 | 1,144,938 | -0.16(-0.51%) |
Apr 14, 2020 | 31.27 | 32.86 | 30.66 | 31.46 | 1,590,175 | +1.21(+3.99%) |
Apr 13, 2020 | 32.40 | 32.54 | 29.85 | 30.25 | 1,102,219 | -2.13(-6.58%) |
Apr 09, 2020 | 32.50 | 34.20 | 31.57 | 32.38 | 1,997,544 | +1.09(+3.47%) |
Apr 08, 2020 | 28.71 | 31.85 | 28.26 | 31.30 | 2,252,158 | +3.02(+10.68%) |
Apr 07, 2020 | 30.98 | 32.08 | 27.93 | 28.28 | 2,480,202 | +0.11(+0.40%) |
Apr 06, 2020 | 27.11 | 28.80 | 26.64 | 28.16 | 1,476,055 | +3.36(+13.54%) |
Apr 03, 2020 | 26.49 | 26.80 | 24.07 | 24.80 | 1,133,747 | -0.77(-3.02%) |
Apr 02, 2020 | 26.87 | 28.31 | 25.03 | 25.58 | 915,366 | -0.92(-3.49%) |
Apr 01, 2020 | 27.85 | 28.14 | 26.19 | 26.50 | 1,581,192 | -3.23(-10.85%) |
Mar 31, 2020 | 29.90 | 32.18 | 29.14 | 29.73 | 987,111 | -0.44(-1.47%) |
Mar 30, 2020 | 29.82 | 30.76 | 28.02 | 30.17 | 858,636 | +0.01(+0.03%) |
Mar 27, 2020 | 30.83 | 31.19 | 28.80 | 30.16 | 1,024,050 | -1.94(-6.05%) |
Mar 26, 2020 | 32.06 | 34.98 | 31.02 | 32.11 | 1,658,101 | +0.84(+2.69%) |
Mar 25, 2020 | 29.11 | 34.62 | 27.21 | 31.27 | 3,222,624 | +4.07(+14.95%) |
Mar 24, 2020 | 25.97 | 27.31 | 25.39 | 27.20 | 1,929,828 | +3.59(+15.18%) |
Mar 23, 2020 | 23.98 | 25.18 | 22.56 | 23.62 | 2,408,300 | -0.48(-2.00%) |
Mar 20, 2020 | 21.42 | 25.51 | 20.46 | 24.10 | 3,358,317 | +3.73(+18.30%) |
Mar 19, 2020 | 19.45 | 22.00 | 17.12 | 20.37 | 3,697,107 | -0.27(-1.33%) |
Mar 18, 2020 | 23.23 | 23.61 | 13.68 | 20.64 | 3,963,870 | -4.80(-18.87%) |
Mar 17, 2020 | 29.34 | 29.64 | 25.00 | 25.45 | 2,156,689 | -3.52(-12.15%) |
Mar 16, 2020 | 32.08 | 33.40 | 28.05 | 28.97 | 1,533,727 | -7.89(-21.40%) |
Mar 13, 2020 | 36.29 | 37.21 | 34.45 | 36.85 | 2,408,140 | +2.87(+8.44%) |
Mar 12, 2020 | 33.51 | 35.10 | 30.86 | 33.99 | 2,055,616 | -3.44(-9.20%) |
Mar 11, 2020 | 41.35 | 41.44 | 37.34 | 37.43 | 2,188,417 | -5.18(-12.15%) |
Mar 10, 2020 | 42.75 | 42.99 | 39.53 | 42.60 | 1,940,707 | +1.41(+3.43%) |
Mar 09, 2020 | 40.25 | 42.27 | 39.64 | 41.19 | 1,615,688 | -4.39(-9.63%) |
Mar 06, 2020 | 44.59 | 46.35 | 44.31 | 45.58 | 1,684,690 | -0.28(-0.61%) |
Mar 05, 2020 | 47.14 | 47.45 | 45.23 | 45.86 | 2,306,843 | -3.14(-6.40%) |
Mar 04, 2020 | 48.13 | 49.01 | 46.73 | 49.00 | 1,763,593 | +1.70(+3.60%) |
Mar 03, 2020 | 49.63 | 49.70 | 46.77 | 47.29 | 1,968,895 | -2.27(-4.59%) |
Mar 02, 2020 | 47.58 | 49.58 | 46.33 | 49.57 | 1,904,742 | +1.88(+3.95%) |
Feb 28, 2020 | 46.24 | 48.02 | 46.07 | 47.69 | 1,765,356 | +0.24(+0.51%) |
Feb 27, 2020 | 47.26 | 50.08 | 46.30 | 47.44 | 2,960,484 | -1.32(-2.71%) |
Feb 26, 2020 | 50.45 | 50.46 | 47.65 | 48.76 | 2,131,000 | -1.22(-2.43%) |
Feb 25, 2020 | 53.51 | 53.70 | 49.80 | 49.98 | 2,603,635 | -2.59(-4.93%) |
Feb 24, 2020 | 53.20 | 53.76 | 52.52 | 52.57 | 1,371,651 | -2.70(-4.89%) |
Feb 21, 2020 | 54.97 | 55.46 | 54.07 | 55.28 | 724,818 | -0.05(-0.08%) |
Feb 20, 2020 | 55.82 | 56.34 | 54.88 | 55.32 | 811,409 | -0.80(-1.42%) |
Feb 19, 2020 | 54.97 | 56.45 | 54.86 | 56.12 | 926,199 | +1.38(+2.51%) |
Feb 18, 2020 | 55.09 | 55.76 | 54.38 | 54.74 | 811,578 | -0.41(-0.75%) |
Feb 14, 2020 | 55.15 | 55.96 | 54.63 | 55.16 | 1,027,503 | -0.16(-0.29%) |
Feb 13, 2020 | 55.57 | 56.37 | 53.90 | 55.32 | 1,135,035 | -0.71(-1.27%) |
Feb 12, 2020 | 55.99 | 56.52 | 55.49 | 56.03 | 1,112,303 | +0.50(+0.89%) |
Feb 11, 2020 | 55.43 | 56.11 | 55.14 | 55.53 | 515,308 | +0.64(+1.16%) |
Feb 10, 2020 | 54.77 | 55.14 | 54.34 | 54.89 | 940,926 | -0.17(-0.31%) |
Feb 07, 2020 | 55.26 | 55.39 | 54.84 | 55.06 | 350,656 | -0.62(-1.11%) |
Feb 06, 2020 | 57.21 | 57.24 | 55.63 | 55.68 | 412,891 | -1.36(-2.38%) |
Feb 05, 2020 | 56.63 | 57.19 | 56.12 | 57.04 | 552,227 | +1.09(+1.94%) |
Feb 04, 2020 | 55.34 | 56.23 | 55.14 | 55.95 | 514,447 | +1.53(+2.80%) |