Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.87 | 36.71 | 34.40 | 35.46 | 13,960,132 | -0.09(-0.26%) |
Apr 29, 2020 | 33.75 | 35.83 | 33.39 | 35.56 | 15,379,179 | +3.14(+9.69%) |
Apr 28, 2020 | 31.92 | 32.84 | 31.64 | 32.41 | 11,213,034 | +1.12(+3.58%) |
Apr 27, 2020 | 30.22 | 31.51 | 29.21 | 31.29 | 9,852,286 | +0.89(+2.94%) |
Apr 24, 2020 | 31.14 | 31.42 | 30.14 | 30.40 | 10,311,609 | -0.08(-0.25%) |
Apr 23, 2020 | 30.84 | 31.34 | 29.80 | 30.48 | 11,690,463 | +1.01(+3.43%) |
Apr 22, 2020 | 29.65 | 29.93 | 29.10 | 29.47 | 14,304,609 | +1.51(+5.39%) |
Apr 21, 2020 | 27.76 | 28.75 | 27.47 | 27.96 | 16,191,240 | -1.16(-3.99%) |
Apr 20, 2020 | 27.35 | 30.05 | 27.29 | 29.12 | 15,700,382 | -0.58(-1.96%) |
Apr 17, 2020 | 26.94 | 29.79 | 26.83 | 29.70 | 15,625,478 | +3.53(+13.49%) |
Apr 16, 2020 | 26.82 | 27.15 | 25.71 | 26.17 | 15,685,178 | -0.95(-3.51%) |
Apr 15, 2020 | 27.10 | 27.80 | 25.89 | 27.12 | 13,476,604 | -1.58(-5.52%) |
Apr 14, 2020 | 28.95 | 29.04 | 28.36 | 28.71 | 13,155,083 | -0.19(-0.64%) |
Apr 13, 2020 | 30.28 | 30.31 | 28.45 | 28.89 | 12,134,196 | -0.36(-1.24%) |
Apr 09, 2020 | 31.95 | 31.99 | 28.04 | 29.26 | 16,857,224 | -0.80(-2.66%) |
Apr 08, 2020 | 28.68 | 30.23 | 28.53 | 30.06 | 9,695,530 | +2.03(+7.24%) |
Apr 07, 2020 | 29.38 | 30.28 | 27.82 | 28.03 | 13,893,513 | +0.40(+1.43%) |
Apr 06, 2020 | 28.20 | 28.47 | 26.78 | 27.63 | 16,063,230 | -0.09(-0.33%) |
Apr 03, 2020 | 29.15 | 29.47 | 26.63 | 27.72 | 13,657,603 | -0.80(-2.81%) |
Apr 02, 2020 | 26.32 | 29.84 | 25.87 | 28.52 | 17,439,784 | +3.57(+14.31%) |
Apr 01, 2020 | 24.70 | 25.72 | 24.28 | 24.95 | 13,174,188 | -0.99(-3.83%) |
Mar 31, 2020 | 25.30 | 26.89 | 25.03 | 25.95 | 16,009,212 | +1.27(+5.16%) |
Mar 30, 2020 | 24.02 | 25.39 | 23.18 | 24.67 | 13,164,558 | +0.03(+0.14%) |
Mar 27, 2020 | 25.37 | 25.50 | 24.26 | 24.64 | 12,639,417 | -2.39(-8.85%) |
Mar 26, 2020 | 26.21 | 27.34 | 25.61 | 27.03 | 16,118,079 | +0.97(+3.72%) |
Mar 25, 2020 | 26.31 | 27.43 | 24.84 | 26.06 | 16,970,560 | +0.17(+0.65%) |
Mar 24, 2020 | 22.28 | 26.00 | 22.28 | 25.89 | 19,851,182 | +5.21(+25.21%) |
Mar 23, 2020 | 22.53 | 22.72 | 19.67 | 20.68 | 19,276,322 | -1.93(-8.53%) |
Mar 20, 2020 | 22.79 | 23.92 | 21.81 | 22.61 | 28,242,102 | +1.05(+4.88%) |
Mar 19, 2020 | 19.48 | 21.89 | 17.69 | 21.56 | 18,583,424 | +2.46(+12.88%) |
Mar 18, 2020 | 20.43 | 21.56 | 17.56 | 19.10 | 20,223,688 | -3.02(-13.64%) |
Mar 17, 2020 | 22.21 | 22.62 | 20.55 | 22.11 | 22,190,908 | +0.14(+0.65%) |
Mar 16, 2020 | 23.16 | 26.24 | 21.83 | 21.97 | 16,350,852 | -4.46(-16.89%) |
Mar 13, 2020 | 25.78 | 26.74 | 23.24 | 26.43 | 20,782,648 | +2.68(+11.28%) |
Mar 12, 2020 | 25.56 | 26.46 | 23.43 | 23.76 | 19,680,772 | -3.67(-13.39%) |
Mar 11, 2020 | 28.30 | 28.59 | 26.54 | 27.43 | 21,915,194 | -1.95(-6.65%) |
Mar 10, 2020 | 30.86 | 31.52 | 27.80 | 29.38 | 24,126,672 | +0.68(+2.38%) |
Mar 09, 2020 | 28.60 | 30.49 | 26.96 | 28.70 | 35,400,644 | -9.49(-24.84%) |
Mar 06, 2020 | 38.73 | 39.16 | 37.64 | 38.19 | 17,218,700 | -2.00(-4.97%) |
Mar 05, 2020 | 40.42 | 40.97 | 39.41 | 40.18 | 11,400,142 | -1.46(-3.50%) |
Mar 04, 2020 | 41.07 | 41.74 | 40.22 | 41.64 | 10,593,989 | +1.10(+2.72%) |
Mar 03, 2020 | 41.72 | 43.37 | 39.97 | 40.54 | 13,990,593 | -0.93(-2.25%) |
Mar 02, 2020 | 41.55 | 41.60 | 39.49 | 41.47 | 12,667,429 | +0.68(+1.67%) |
Feb 28, 2020 | 38.36 | 40.80 | 38.01 | 40.79 | 19,657,502 | +1.09(+2.74%) |
Feb 27, 2020 | 41.78 | 41.79 | 39.70 | 39.70 | 17,421,162 | -3.40(-7.90%) |
Feb 26, 2020 | 45.51 | 45.70 | 43.05 | 43.10 | 13,825,891 | -2.24(-4.94%) |
Feb 25, 2020 | 47.61 | 47.75 | 45.10 | 45.35 | 12,401,772 | -2.15(-4.52%) |
Feb 24, 2020 | 47.30 | 47.97 | 47.16 | 47.49 | 12,285,377 | -1.74(-3.52%) |
Feb 21, 2020 | 49.13 | 49.37 | 48.66 | 49.23 | 6,192,450 | -0.37(-0.75%) |
Feb 20, 2020 | 49.91 | 50.16 | 49.35 | 49.60 | 6,831,869 | -0.32(-0.64%) |
Feb 19, 2020 | 49.49 | 50.00 | 49.43 | 49.92 | 6,208,924 | +0.81(+1.65%) |
Feb 18, 2020 | 49.20 | 49.34 | 48.61 | 49.11 | 4,674,664 | -0.27(-0.55%) |
Feb 14, 2020 | 49.59 | 49.78 | 49.01 | 49.38 | 4,991,211 | -0.17(-0.34%) |
Feb 13, 2020 | 49.78 | 50.08 | 49.36 | 49.55 | 7,117,446 | -0.44(-0.88%) |
Feb 12, 2020 | 50.10 | 51.15 | 49.80 | 49.99 | 7,056,185 | +0.88(+1.79%) |
Feb 11, 2020 | 49.23 | 49.36 | 48.69 | 49.11 | 7,344,025 | +0.70(+1.45%) |
Feb 10, 2020 | 48.06 | 48.63 | 47.85 | 48.41 | 8,076,295 | -0.10(-0.21%) |
Feb 07, 2020 | 48.36 | 48.82 | 48.15 | 48.51 | 6,075,363 | -0.35(-0.72%) |
Feb 06, 2020 | 49.41 | 49.41 | 48.46 | 48.86 | 7,055,789 | -0.31(-0.63%) |
Feb 05, 2020 | 47.91 | 49.31 | 47.53 | 49.17 | 15,412,369 | +1.92(+4.05%) |
Feb 04, 2020 | 49.29 | 50.04 | 47.20 | 47.25 | 16,019,231 | -2.25(-4.55%) |