Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.00 | 42.69 | 40.38 | 40.86 | 4,109,801 | -0.71(-1.71%) |
Apr 29, 2020 | 40.00 | 42.10 | 39.50 | 41.57 | 2,718,315 | +2.64(+6.78%) |
Apr 28, 2020 | 40.99 | 41.50 | 38.61 | 38.93 | 1,443,164 | -1.21(-3.01%) |
Apr 27, 2020 | 39.70 | 40.97 | 39.70 | 40.14 | 3,226,489 | +0.96(+2.45%) |
Apr 24, 2020 | 39.04 | 39.80 | 38.31 | 39.18 | 3,318,000 | +0.32(+0.82%) |
Apr 23, 2020 | 38.42 | 39.07 | 37.15 | 38.86 | 2,182,329 | +0.34(+0.88%) |
Apr 22, 2020 | 37.35 | 38.82 | 36.91 | 38.52 | 2,678,123 | +2.03(+5.56%) |
Apr 21, 2020 | 36.69 | 37.46 | 35.11 | 36.49 | 3,078,528 | -1.02(-2.72%) |
Apr 20, 2020 | 35.97 | 38.15 | 35.53 | 37.51 | 3,721,524 | +0.76(+2.07%) |
Apr 17, 2020 | 36.38 | 37.62 | 35.53 | 36.75 | 2,725,300 | +1.37(+3.87%) |
Apr 16, 2020 | 37.02 | 37.40 | 34.51 | 35.38 | 3,942,300 | -2.28(-6.05%) |
Apr 15, 2020 | 37.12 | 38.42 | 36.66 | 37.66 | 2,039,529 | -0.41(-1.08%) |
Apr 14, 2020 | 36.57 | 38.16 | 36.57 | 38.07 | 3,847,423 | +2.21(+6.16%) |
Apr 13, 2020 | 35.88 | 36.21 | 34.50 | 35.86 | 1,481,809 | +0.09(+0.25%) |
Apr 09, 2020 | 36.05 | 37.00 | 35.32 | 35.77 | 3,354,200 | +0.08(+0.22%) |
Apr 08, 2020 | 33.46 | 37.01 | 33.03 | 35.69 | 3,207,728 | +2.77(+8.41%) |
Apr 07, 2020 | 34.75 | 34.84 | 31.21 | 32.92 | 2,832,933 | -0.01(-0.03%) |
Apr 06, 2020 | 30.41 | 33.35 | 30.02 | 32.93 | 5,025,866 | +3.97(+13.71%) |
Apr 03, 2020 | 28.22 | 29.15 | 27.27 | 28.96 | 4,603,200 | +0.76(+2.70%) |
Apr 02, 2020 | 27.99 | 28.43 | 26.04 | 28.20 | 5,957,949 | -0.19(-0.67%) |
Apr 01, 2020 | 29.21 | 29.39 | 27.83 | 28.39 | 4,723,467 | -1.87(-6.18%) |
Mar 31, 2020 | 32.70 | 32.90 | 29.37 | 30.26 | 6,082,260 | -2.70(-8.19%) |
Mar 30, 2020 | 32.25 | 33.86 | 32.12 | 32.96 | 1,863,116 | +0.18(+0.55%) |
Mar 27, 2020 | 34.49 | 34.89 | 32.67 | 32.78 | 1,544,500 | -2.94(-8.23%) |
Mar 26, 2020 | 34.34 | 36.46 | 34.34 | 35.72 | 1,541,672 | +1.72(+5.06%) |
Mar 25, 2020 | 32.03 | 35.74 | 30.91 | 34.00 | 5,294,899 | +2.39(+7.56%) |
Mar 24, 2020 | 30.32 | 33.12 | 29.93 | 31.61 | 4,759,939 | +3.23(+11.38%) |
Mar 23, 2020 | 27.86 | 29.60 | 27.00 | 28.38 | 2,365,453 | +0.09(+0.32%) |
Mar 20, 2020 | 30.50 | 32.49 | 28.00 | 28.29 | 3,728,300 | -1.60(-5.35%) |
Mar 19, 2020 | 28.09 | 30.49 | 26.10 | 29.89 | 2,803,528 | +1.72(+6.11%) |
Mar 18, 2020 | 30.00 | 31.70 | 26.11 | 28.17 | 5,093,291 | -4.37(-13.43%) |
Mar 17, 2020 | 30.64 | 32.59 | 27.38 | 32.54 | 3,892,964 | +2.53(+8.43%) |
Mar 16, 2020 | 34.00 | 34.90 | 29.10 | 30.01 | 6,053,690 | -8.55(-22.17%) |
Mar 13, 2020 | 37.36 | 38.57 | 35.57 | 38.56 | 3,379,300 | +3.12(+8.80%) |
Mar 12, 2020 | 34.62 | 37.70 | 33.86 | 35.44 | 3,266,714 | -3.04(-7.90%) |
Mar 11, 2020 | 36.91 | 39.98 | 36.37 | 38.48 | 3,855,224 | -2.20(-5.41%) |
Mar 10, 2020 | 38.96 | 40.72 | 37.56 | 40.68 | 3,901,131 | +3.07(+8.16%) |
Mar 09, 2020 | 37.00 | 38.49 | 37.00 | 37.61 | 4,490,599 | -3.26(-7.98%) |
Mar 06, 2020 | 40.94 | 41.45 | 39.42 | 40.87 | 4,951,200 | -1.37(-3.24%) |
Mar 05, 2020 | 42.88 | 44.31 | 41.79 | 42.24 | 4,538,074 | -1.77(-4.02%) |
Mar 04, 2020 | 44.30 | 44.77 | 43.37 | 44.01 | 2,894,264 | +0.55(+1.27%) |
Mar 03, 2020 | 45.87 | 46.20 | 42.60 | 43.46 | 4,274,977 | -2.10(-4.61%) |
Mar 02, 2020 | 45.50 | 45.79 | 42.70 | 45.56 | 5,553,461 | +0.62(+1.38%) |
Feb 28, 2020 | 41.36 | 45.35 | 41.10 | 44.94 | 6,940,200 | +0.91(+2.07%) |
Feb 27, 2020 | 42.19 | 47.61 | 41.34 | 44.03 | 18,900,912 | -14.06(-24.20%) |
Feb 26, 2020 | 57.30 | 59.99 | 57.17 | 58.09 | 3,278,847 | +1.08(+1.89%) |
Feb 25, 2020 | 58.65 | 59.56 | 56.08 | 57.01 | 2,348,210 | -0.96(-1.66%) |
Feb 24, 2020 | 56.00 | 58.73 | 55.50 | 57.97 | 2,471,890 | -1.90(-3.17%) |
Feb 21, 2020 | 60.67 | 61.20 | 58.73 | 59.87 | 2,018,900 | -1.72(-2.79%) |
Feb 20, 2020 | 62.90 | 63.50 | 59.86 | 61.59 | 1,713,799 | -1.31(-2.08%) |
Feb 19, 2020 | 63.49 | 63.69 | 62.64 | 62.90 | 2,437,470 | +0.00(+0.00%) |
Feb 18, 2020 | 62.82 | 63.51 | 62.31 | 62.90 | 1,198,831 | +0.05(+0.08%) |
Feb 14, 2020 | 62.48 | 63.71 | 62.16 | 62.85 | 1,795,900 | +0.53(+0.85%) |
Feb 13, 2020 | 61.89 | 63.33 | 61.83 | 62.32 | 1,422,447 | -0.25(-0.40%) |
Feb 12, 2020 | 61.33 | 62.85 | 60.71 | 62.57 | 2,136,673 | +1.79(+2.95%) |
Feb 11, 2020 | 61.15 | 61.20 | 60.01 | 60.78 | 1,457,275 | -0.24(-0.39%) |
Feb 10, 2020 | 59.85 | 61.10 | 59.85 | 61.02 | 1,737,897 | +1.15(+1.92%) |
Feb 07, 2020 | 59.90 | 61.24 | 59.21 | 59.87 | 1,565,600 | +0.15(+0.25%) |
Feb 06, 2020 | 59.55 | 60.10 | 56.86 | 59.72 | 2,436,864 | +0.29(+0.49%) |
Feb 05, 2020 | 62.00 | 62.19 | 58.23 | 59.43 | 4,670,360 | -3.97(-6.26%) |
Feb 04, 2020 | 60.89 | 63.64 | 60.05 | 63.40 | 4,451,646 | +3.49(+5.83%) |