Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.92 | 38.17 | 37.20 | 37.35 | 1,430,843 | -0.83(-2.17%) |
Apr 29, 2020 | 37.20 | 38.61 | 36.63 | 38.18 | 1,568,426 | +1.33(+3.61%) |
Apr 28, 2020 | 36.73 | 37.56 | 36.10 | 36.85 | 1,579,564 | +0.67(+1.85%) |
Apr 27, 2020 | 34.91 | 36.68 | 34.66 | 36.18 | 1,595,456 | +1.57(+4.54%) |
Apr 24, 2020 | 33.26 | 34.83 | 32.98 | 34.61 | 820,000 | +1.45(+4.37%) |
Apr 23, 2020 | 32.38 | 34.04 | 32.38 | 33.16 | 1,154,463 | +0.67(+2.06%) |
Apr 22, 2020 | 32.00 | 32.66 | 31.85 | 32.49 | 2,717,715 | +1.15(+3.67%) |
Apr 21, 2020 | 31.75 | 32.25 | 31.01 | 31.34 | 1,052,871 | -0.91(-2.82%) |
Apr 20, 2020 | 31.68 | 33.18 | 31.07 | 32.25 | 1,269,413 | +0.30(+0.94%) |
Apr 17, 2020 | 31.29 | 32.05 | 30.72 | 31.95 | 1,429,400 | +1.14(+3.70%) |
Apr 16, 2020 | 31.12 | 31.20 | 30.07 | 30.81 | 1,239,018 | -0.04(-0.13%) |
Apr 15, 2020 | 31.77 | 31.88 | 30.25 | 30.85 | 1,539,860 | -1.47(-4.55%) |
Apr 14, 2020 | 32.69 | 32.95 | 31.18 | 32.32 | 1,350,065 | +0.40(+1.25%) |
Apr 13, 2020 | 30.08 | 32.21 | 30.05 | 31.92 | 1,335,948 | +1.71(+5.66%) |
Apr 09, 2020 | 31.00 | 32.44 | 30.10 | 30.21 | 2,568,800 | -0.34(-1.11%) |
Apr 08, 2020 | 30.18 | 30.85 | 29.94 | 30.55 | 1,451,510 | +0.72(+2.41%) |
Apr 07, 2020 | 31.16 | 31.52 | 29.68 | 29.83 | 2,461,573 | -0.72(-2.36%) |
Apr 06, 2020 | 30.02 | 30.74 | 29.64 | 30.55 | 1,231,409 | +1.17(+3.98%) |
Apr 03, 2020 | 28.39 | 29.94 | 28.02 | 29.38 | 1,686,300 | +1.04(+3.67%) |
Apr 02, 2020 | 27.23 | 29.00 | 27.23 | 28.34 | 2,280,251 | +0.88(+3.20%) |
Apr 01, 2020 | 28.37 | 28.58 | 26.85 | 27.46 | 4,170,094 | -1.70(-5.83%) |
Mar 31, 2020 | 28.77 | 29.79 | 28.27 | 29.16 | 938,864 | +0.28(+0.97%) |
Mar 30, 2020 | 29.40 | 29.95 | 27.56 | 28.88 | 1,170,074 | -0.50(-1.70%) |
Mar 27, 2020 | 28.50 | 30.24 | 27.52 | 29.38 | 1,120,900 | +0.05(+0.17%) |
Mar 26, 2020 | 27.10 | 29.38 | 26.77 | 29.33 | 1,231,029 | +2.41(+8.95%) |
Mar 25, 2020 | 27.01 | 28.05 | 26.30 | 26.92 | 1,527,919 | +0.05(+0.19%) |
Mar 24, 2020 | 26.48 | 27.99 | 26.01 | 26.87 | 1,245,102 | +1.64(+6.50%) |
Mar 23, 2020 | 27.62 | 28.19 | 25.00 | 25.23 | 1,160,266 | -3.00(-10.63%) |
Mar 20, 2020 | 29.20 | 31.21 | 28.04 | 28.23 | 1,927,300 | -1.01(-3.45%) |
Mar 19, 2020 | 25.07 | 29.91 | 24.14 | 29.24 | 2,695,941 | +4.05(+16.08%) |
Mar 18, 2020 | 21.95 | 25.96 | 21.42 | 25.19 | 2,451,226 | +1.85(+7.93%) |
Mar 17, 2020 | 26.03 | 26.87 | 20.73 | 23.34 | 2,510,818 | -2.20(-8.61%) |
Mar 16, 2020 | 25.00 | 26.49 | 24.57 | 25.54 | 2,485,018 | -2.43(-8.69%) |
Mar 13, 2020 | 26.97 | 27.97 | 26.00 | 27.97 | 1,349,100 | +2.98(+11.92%) |
Mar 12, 2020 | 27.18 | 28.40 | 24.96 | 24.99 | 1,967,566 | -4.32(-14.74%) |
Mar 11, 2020 | 30.78 | 31.14 | 28.64 | 29.31 | 1,552,294 | -2.22(-7.04%) |
Mar 10, 2020 | 31.39 | 31.76 | 29.38 | 31.53 | 1,926,527 | +1.03(+3.38%) |
Mar 09, 2020 | 32.60 | 33.25 | 30.44 | 30.50 | 2,053,559 | -3.88(-11.29%) |
Mar 06, 2020 | 33.72 | 34.97 | 33.69 | 34.38 | 1,515,700 | -0.54(-1.55%) |
Mar 05, 2020 | 34.07 | 34.98 | 33.78 | 34.92 | 1,944,156 | -0.14(-0.40%) |
Mar 04, 2020 | 34.42 | 35.14 | 33.96 | 35.06 | 1,807,352 | +1.15(+3.39%) |
Mar 03, 2020 | 34.37 | 34.75 | 33.10 | 33.91 | 1,696,776 | -0.40(-1.17%) |
Mar 02, 2020 | 32.57 | 34.35 | 32.34 | 34.31 | 1,620,418 | +1.95(+6.03%) |
Feb 28, 2020 | 31.53 | 33.41 | 31.53 | 32.36 | 3,017,900 | +0.14(+0.43%) |
Feb 27, 2020 | 32.66 | 33.94 | 31.73 | 32.22 | 3,294,746 | -1.05(-3.16%) |
Feb 26, 2020 | 35.30 | 35.46 | 32.61 | 33.27 | 1,802,349 | -1.83(-5.21%) |
Feb 25, 2020 | 36.16 | 36.28 | 34.97 | 35.10 | 2,452,650 | -1.18(-3.25%) |
Feb 24, 2020 | 35.99 | 36.80 | 35.16 | 36.28 | 3,075,282 | -1.17(-3.12%) |
Feb 21, 2020 | 37.74 | 38.40 | 37.30 | 37.45 | 1,156,000 | -0.40(-1.06%) |
Feb 20, 2020 | 38.29 | 39.37 | 37.51 | 37.85 | 2,255,967 | -0.73(-1.89%) |
Feb 19, 2020 | 41.50 | 42.67 | 38.40 | 38.58 | 2,660,591 | -0.37(-0.95%) |
Feb 18, 2020 | 39.68 | 40.13 | 38.69 | 38.95 | 2,394,817 | -0.73(-1.84%) |
Feb 14, 2020 | 39.80 | 40.02 | 39.35 | 39.68 | 795,600 | +0.02(+0.05%) |
Feb 13, 2020 | 38.42 | 40.52 | 38.30 | 39.66 | 1,161,330 | -1.00(-2.46%) |
Feb 12, 2020 | 40.72 | 41.47 | 40.48 | 40.66 | 517,859 | +0.19(+0.47%) |
Feb 11, 2020 | 40.19 | 40.83 | 39.89 | 40.47 | 662,146 | +0.41(+1.02%) |
Feb 10, 2020 | 40.70 | 41.15 | 39.90 | 40.06 | 922,130 | -0.81(-1.98%) |
Feb 07, 2020 | 41.11 | 41.27 | 40.72 | 40.87 | 478,700 | -0.48(-1.16%) |
Feb 06, 2020 | 42.75 | 42.96 | 41.02 | 41.35 | 1,499,938 | -1.23(-2.89%) |
Feb 05, 2020 | 41.71 | 42.67 | 41.52 | 42.58 | 766,049 | +1.56(+3.80%) |
Feb 04, 2020 | 40.19 | 41.63 | 40.19 | 41.02 | 1,327,466 | +1.30(+3.27%) |