Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.04 | 47.78 | 45.00 | 46.11 | 4,081,074 | -0.35(-0.75%) |
Apr 29, 2020 | 44.16 | 46.71 | 43.43 | 46.46 | 4,200,625 | +4.47(+10.63%) |
Apr 28, 2020 | 41.88 | 42.35 | 40.60 | 42.00 | 2,776,436 | +1.07(+2.62%) |
Apr 27, 2020 | 39.22 | 41.22 | 38.34 | 40.93 | 2,517,073 | +0.67(+1.67%) |
Apr 24, 2020 | 40.42 | 41.09 | 38.60 | 40.25 | 4,191,872 | +0.75(+1.90%) |
Apr 23, 2020 | 39.50 | 40.45 | 38.52 | 39.51 | 3,846,713 | +2.17(+5.82%) |
Apr 22, 2020 | 36.56 | 37.46 | 35.17 | 37.33 | 3,389,798 | +2.85(+8.28%) |
Apr 21, 2020 | 32.36 | 35.25 | 31.99 | 34.48 | 4,444,132 | +0.42(+1.22%) |
Apr 20, 2020 | 32.20 | 35.48 | 31.94 | 34.06 | 4,654,858 | -1.35(-3.80%) |
Apr 17, 2020 | 31.28 | 35.59 | 30.93 | 35.41 | 4,687,100 | +4.56(+14.78%) |
Apr 16, 2020 | 33.05 | 33.08 | 30.73 | 30.85 | 4,530,981 | -2.73(-8.13%) |
Apr 15, 2020 | 34.13 | 34.77 | 32.26 | 33.58 | 4,950,970 | -3.01(-8.24%) |
Apr 14, 2020 | 37.37 | 37.50 | 36.07 | 36.59 | 3,279,589 | -1.24(-3.28%) |
Apr 13, 2020 | 39.60 | 40.07 | 37.28 | 37.84 | 2,680,780 | -0.45(-1.16%) |
Apr 09, 2020 | 39.17 | 41.52 | 36.55 | 38.28 | 5,435,584 | +1.14(+3.06%) |
Apr 08, 2020 | 34.10 | 37.32 | 33.93 | 37.14 | 3,247,260 | +3.83(+11.50%) |
Apr 07, 2020 | 35.90 | 36.96 | 33.17 | 33.31 | 3,883,465 | +0.01(+0.03%) |
Apr 06, 2020 | 32.19 | 33.78 | 30.90 | 33.30 | 3,746,344 | +1.53(+4.80%) |
Apr 03, 2020 | 35.04 | 35.48 | 29.44 | 31.78 | 5,978,594 | -1.69(-5.04%) |
Apr 02, 2020 | 31.98 | 35.55 | 30.48 | 33.47 | 5,600,122 | +3.15(+10.38%) |
Apr 01, 2020 | 30.52 | 30.84 | 28.99 | 30.32 | 4,093,751 | -1.25(-3.96%) |
Mar 31, 2020 | 31.56 | 33.50 | 30.93 | 31.57 | 3,772,502 | +1.30(+4.29%) |
Mar 30, 2020 | 31.06 | 31.47 | 28.28 | 30.27 | 7,987,320 | -1.99(-6.17%) |
Mar 27, 2020 | 33.09 | 33.99 | 32.00 | 32.26 | 3,334,849 | -2.51(-7.22%) |
Mar 26, 2020 | 33.01 | 35.67 | 32.72 | 34.77 | 4,385,117 | +1.84(+5.58%) |
Mar 25, 2020 | 32.95 | 35.24 | 31.01 | 32.94 | 4,288,239 | +0.21(+0.64%) |
Mar 24, 2020 | 29.61 | 33.09 | 28.80 | 32.73 | 4,453,142 | +5.32(+19.40%) |
Mar 23, 2020 | 29.11 | 29.67 | 26.33 | 27.41 | 5,703,404 | -1.69(-5.80%) |
Mar 20, 2020 | 30.37 | 31.11 | 28.05 | 29.10 | 6,170,990 | -0.42(-1.41%) |
Mar 19, 2020 | 28.82 | 31.98 | 27.61 | 29.51 | 4,906,552 | +0.94(+3.28%) |
Mar 18, 2020 | 26.92 | 28.85 | 24.71 | 28.57 | 8,701,881 | -0.46(-1.57%) |
Mar 17, 2020 | 29.33 | 32.70 | 28.25 | 29.03 | 7,930,864 | -0.41(-1.38%) |
Mar 16, 2020 | 29.39 | 31.96 | 28.89 | 29.44 | 7,590,580 | -3.67(-11.08%) |
Mar 13, 2020 | 33.37 | 35.31 | 29.39 | 33.11 | 6,639,425 | +2.21(+7.15%) |
Mar 12, 2020 | 31.71 | 33.15 | 30.29 | 30.90 | 8,631,972 | -3.62(-10.49%) |
Mar 11, 2020 | 35.65 | 36.55 | 33.24 | 34.52 | 8,540,398 | -2.81(-7.54%) |
Mar 10, 2020 | 34.54 | 37.52 | 30.57 | 37.33 | 10,183,900 | +6.30(+20.32%) |
Mar 09, 2020 | 33.12 | 34.15 | 25.97 | 31.03 | 15,137,084 | -15.75(-33.67%) |
Mar 06, 2020 | 49.26 | 50.30 | 45.48 | 46.78 | 11,185,635 | -4.48(-8.74%) |
Mar 05, 2020 | 51.84 | 52.24 | 50.33 | 51.26 | 5,221,619 | -2.37(-4.42%) |
Mar 04, 2020 | 55.56 | 55.56 | 52.66 | 53.63 | 3,569,942 | -0.66(-1.21%) |
Mar 03, 2020 | 53.97 | 55.14 | 52.71 | 54.29 | 4,477,745 | +0.48(+0.89%) |
Mar 02, 2020 | 53.51 | 54.03 | 51.44 | 53.81 | 5,050,465 | +0.95(+1.80%) |
Feb 28, 2020 | 48.93 | 52.87 | 48.93 | 52.86 | 6,454,289 | +1.09(+2.11%) |
Feb 27, 2020 | 50.69 | 53.86 | 48.81 | 51.76 | 6,177,981 | -0.81(-1.54%) |
Feb 26, 2020 | 54.22 | 54.74 | 52.57 | 52.57 | 3,548,050 | -1.42(-2.63%) |
Feb 25, 2020 | 56.82 | 56.94 | 53.25 | 53.99 | 3,341,668 | -2.66(-4.70%) |
Feb 24, 2020 | 57.78 | 58.14 | 55.87 | 56.66 | 2,861,067 | -3.95(-6.52%) |
Feb 21, 2020 | 60.12 | 60.87 | 59.37 | 60.61 | 2,059,029 | -0.28(-0.46%) |
Feb 20, 2020 | 60.03 | 61.14 | 59.36 | 60.89 | 2,706,073 | +1.08(+1.81%) |
Feb 19, 2020 | 58.19 | 60.20 | 57.91 | 59.81 | 4,245,261 | +2.29(+3.97%) |
Feb 18, 2020 | 55.92 | 57.74 | 55.68 | 57.52 | 2,719,243 | +0.75(+1.33%) |
Feb 14, 2020 | 56.75 | 58.37 | 56.28 | 56.77 | 7,486,036 | +0.33(+0.58%) |
Feb 13, 2020 | 54.76 | 56.49 | 54.48 | 56.44 | 4,079,690 | +1.15(+2.08%) |
Feb 12, 2020 | 53.98 | 55.50 | 53.90 | 55.29 | 4,268,221 | +2.46(+4.65%) |
Feb 11, 2020 | 52.71 | 53.30 | 52.35 | 52.84 | 1,896,047 | +1.14(+2.20%) |
Feb 10, 2020 | 51.67 | 51.90 | 50.75 | 51.70 | 2,784,871 | -0.47(-0.90%) |
Feb 07, 2020 | 52.95 | 53.30 | 51.74 | 52.17 | 3,266,365 | -1.49(-2.77%) |
Feb 06, 2020 | 55.70 | 55.80 | 53.65 | 53.66 | 3,192,183 | -2.15(-3.84%) |
Feb 05, 2020 | 55.42 | 56.03 | 54.59 | 55.80 | 3,329,206 | +1.54(+2.84%) |
Feb 04, 2020 | 54.29 | 55.04 | 53.51 | 54.26 | 3,139,760 | +1.17(+2.20%) |