Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.44 | 44.44 | 42.53 | 43.28 | 1,982,590 | -0.80(-1.81%) |
Apr 29, 2020 | 42.28 | 44.23 | 42.28 | 44.08 | 2,743,480 | +3.06(+7.45%) |
Apr 28, 2020 | 40.85 | 41.28 | 40.07 | 41.02 | 2,005,029 | +0.89(+2.22%) |
Apr 27, 2020 | 39.12 | 40.42 | 38.09 | 40.13 | 1,851,230 | +0.86(+2.18%) |
Apr 24, 2020 | 40.02 | 40.37 | 38.68 | 39.27 | 2,211,085 | +0.04(+0.11%) |
Apr 23, 2020 | 39.16 | 40.11 | 38.71 | 39.23 | 2,978,850 | +1.24(+3.27%) |
Apr 22, 2020 | 38.40 | 38.59 | 37.48 | 37.99 | 3,174,432 | +1.24(+3.38%) |
Apr 21, 2020 | 36.24 | 37.33 | 35.70 | 36.74 | 2,951,708 | -0.55(-1.47%) |
Apr 20, 2020 | 36.14 | 38.59 | 36.02 | 37.29 | 5,298,539 | -1.04(-2.73%) |
Apr 17, 2020 | 35.59 | 38.45 | 35.56 | 38.34 | 2,183,648 | +3.52(+10.11%) |
Apr 16, 2020 | 36.38 | 36.38 | 34.76 | 34.82 | 1,693,599 | -1.45(-3.99%) |
Apr 15, 2020 | 36.38 | 36.66 | 35.17 | 36.26 | 1,628,055 | -1.73(-4.55%) |
Apr 14, 2020 | 38.36 | 38.81 | 37.74 | 37.99 | 2,031,585 | -0.15(-0.38%) |
Apr 13, 2020 | 39.86 | 39.86 | 37.51 | 38.14 | 2,379,887 | -0.11(-0.29%) |
Apr 09, 2020 | 39.94 | 41.06 | 36.76 | 38.25 | 3,921,764 | -0.17(-0.45%) |
Apr 08, 2020 | 36.88 | 38.56 | 36.51 | 38.42 | 2,136,371 | +2.44(+6.78%) |
Apr 07, 2020 | 37.04 | 38.06 | 35.98 | 35.98 | 2,832,817 | +0.68(+1.92%) |
Apr 06, 2020 | 34.32 | 35.56 | 33.92 | 35.30 | 1,731,390 | +1.75(+5.21%) |
Apr 03, 2020 | 35.09 | 35.26 | 32.65 | 33.56 | 1,292,699 | -0.39(-1.16%) |
Apr 02, 2020 | 32.83 | 35.69 | 31.86 | 33.95 | 2,517,588 | +2.74(+8.78%) |
Apr 01, 2020 | 31.78 | 32.16 | 30.74 | 31.21 | 1,787,873 | -1.52(-4.66%) |
Mar 31, 2020 | 33.27 | 33.75 | 32.11 | 32.74 | 2,645,496 | +0.53(+1.65%) |
Mar 30, 2020 | 31.60 | 32.46 | 30.49 | 32.20 | 4,977,334 | +0.28(+0.89%) |
Mar 27, 2020 | 32.95 | 32.95 | 31.75 | 31.92 | 3,209,682 | -2.30(-6.71%) |
Mar 26, 2020 | 32.56 | 34.95 | 32.38 | 34.22 | 2,435,630 | +1.84(+5.69%) |
Mar 25, 2020 | 31.63 | 33.96 | 30.32 | 32.38 | 2,434,053 | +1.25(+4.02%) |
Mar 24, 2020 | 29.15 | 31.23 | 28.97 | 31.13 | 2,667,293 | +4.23(+15.73%) |
Mar 23, 2020 | 28.77 | 28.77 | 26.42 | 26.89 | 2,923,609 | -1.96(-6.80%) |
Mar 20, 2020 | 29.22 | 29.99 | 27.72 | 28.86 | 2,391,353 | +0.32(+1.11%) |
Mar 19, 2020 | 27.25 | 28.65 | 25.72 | 28.54 | 3,256,229 | +1.74(+6.49%) |
Mar 18, 2020 | 29.14 | 29.61 | 25.77 | 26.80 | 3,543,210 | -4.19(-13.52%) |
Mar 17, 2020 | 31.42 | 32.41 | 30.11 | 30.99 | 1,464,518 | +0.03(+0.08%) |
Mar 16, 2020 | 31.66 | 34.51 | 30.83 | 30.96 | 1,978,541 | -4.64(-13.04%) |
Mar 13, 2020 | 35.42 | 35.65 | 31.80 | 35.60 | 2,917,447 | +2.98(+9.14%) |
Mar 12, 2020 | 34.61 | 34.76 | 32.44 | 32.62 | 3,465,327 | -4.42(-11.93%) |
Mar 11, 2020 | 37.99 | 38.66 | 36.50 | 37.04 | 3,122,140 | -2.34(-5.94%) |
Mar 10, 2020 | 41.00 | 41.00 | 36.78 | 39.38 | 3,167,759 | +1.41(+3.70%) |
Mar 09, 2020 | 38.43 | 45.56 | 37.90 | 37.98 | 6,203,396 | -9.39(-19.83%) |
Mar 06, 2020 | 48.90 | 49.00 | 46.67 | 47.37 | 2,434,472 | -2.98(-5.92%) |
Mar 05, 2020 | 51.01 | 51.12 | 49.56 | 50.34 | 1,454,962 | -2.00(-3.82%) |
Mar 04, 2020 | 52.36 | 52.44 | 51.16 | 52.34 | 1,172,501 | +1.04(+2.02%) |
Mar 03, 2020 | 53.23 | 53.88 | 50.69 | 51.31 | 1,680,811 | -1.67(-3.15%) |
Mar 02, 2020 | 52.35 | 52.99 | 50.56 | 52.98 | 3,592,228 | +1.40(+2.72%) |
Feb 28, 2020 | 49.26 | 51.58 | 48.88 | 51.58 | 4,247,644 | +0.73(+1.43%) |
Feb 27, 2020 | 52.45 | 53.37 | 50.85 | 50.85 | 2,265,617 | -3.00(-5.58%) |
Feb 26, 2020 | 55.76 | 56.01 | 53.83 | 53.85 | 1,558,228 | -1.71(-3.08%) |
Feb 25, 2020 | 58.31 | 58.38 | 55.24 | 55.57 | 1,291,333 | -2.56(-4.40%) |
Feb 24, 2020 | 59.08 | 59.09 | 58.02 | 58.12 | 2,372,671 | -2.93(-4.80%) |
Feb 21, 2020 | 61.40 | 61.50 | 60.58 | 61.05 | 585,268 | -0.85(-1.38%) |
Feb 20, 2020 | 62.09 | 62.59 | 61.76 | 61.90 | 578,119 | +0.02(+0.03%) |
Feb 19, 2020 | 61.46 | 62.14 | 61.17 | 61.89 | 370,630 | +0.82(+1.34%) |
Feb 18, 2020 | 61.16 | 61.25 | 60.51 | 61.07 | 659,527 | -0.51(-0.84%) |
Feb 14, 2020 | 62.15 | 62.15 | 61.25 | 61.58 | 611,225 | -0.30(-0.48%) |
Feb 13, 2020 | 61.84 | 62.33 | 61.59 | 61.88 | 1,132,261 | -0.26(-0.42%) |
Feb 12, 2020 | 62.16 | 62.54 | 61.62 | 62.14 | 2,287,187 | +0.89(+1.45%) |
Feb 11, 2020 | 61.41 | 61.59 | 61.08 | 61.25 | 579,396 | +0.63(+1.04%) |
Feb 10, 2020 | 60.84 | 60.87 | 60.32 | 60.62 | 552,919 | -0.48(-0.79%) |
Feb 07, 2020 | 61.16 | 61.39 | 60.81 | 61.10 | 512,495 | -0.54(-0.88%) |
Feb 06, 2020 | 62.54 | 62.65 | 61.57 | 61.64 | 654,832 | -0.70(-1.12%) |
Feb 05, 2020 | 61.07 | 62.59 | 60.96 | 62.34 | 616,154 | +2.31(+3.85%) |
Feb 04, 2020 | 60.72 | 61.15 | 59.95 | 60.03 | 724,699 | +0.13(+0.23%) |