Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.98 | 46.65 | 44.19 | 44.36 | 1,723,995 | -2.68(-5.71%) |
Apr 29, 2020 | 49.28 | 50.11 | 46.75 | 47.05 | 3,496,069 | +0.12(+0.26%) |
Apr 28, 2020 | 48.46 | 49.89 | 46.06 | 46.92 | 2,487,754 | -0.08(-0.18%) |
Apr 27, 2020 | 43.87 | 47.21 | 43.60 | 47.01 | 1,499,611 | +3.80(+8.79%) |
Apr 24, 2020 | 43.92 | 44.60 | 42.79 | 43.21 | 1,840,352 | -0.52(-1.18%) |
Apr 23, 2020 | 44.25 | 45.10 | 42.40 | 43.73 | 1,969,193 | +0.15(+0.35%) |
Apr 22, 2020 | 43.42 | 45.11 | 42.63 | 43.58 | 1,864,536 | +1.53(+3.63%) |
Apr 21, 2020 | 39.58 | 42.35 | 39.58 | 42.05 | 2,380,095 | +1.10(+2.69%) |
Apr 20, 2020 | 42.34 | 44.54 | 40.83 | 40.95 | 2,364,510 | -2.84(-6.50%) |
Apr 17, 2020 | 41.37 | 44.21 | 41.35 | 43.80 | 1,853,303 | +4.13(+10.40%) |
Apr 16, 2020 | 39.08 | 39.83 | 37.51 | 39.67 | 2,004,430 | +0.57(+1.47%) |
Apr 15, 2020 | 39.40 | 40.69 | 38.82 | 39.09 | 1,699,877 | -2.30(-5.55%) |
Apr 14, 2020 | 43.15 | 44.13 | 41.36 | 41.39 | 1,218,085 | -0.19(-0.45%) |
Apr 13, 2020 | 44.28 | 45.43 | 41.34 | 41.58 | 1,650,108 | -2.68(-6.05%) |
Apr 09, 2020 | 44.38 | 46.81 | 43.17 | 44.26 | 2,159,869 | +2.12(+5.03%) |
Apr 08, 2020 | 39.99 | 43.90 | 39.02 | 42.14 | 1,943,811 | +2.91(+7.42%) |
Apr 07, 2020 | 43.84 | 45.22 | 38.21 | 39.23 | 2,380,704 | -0.87(-2.16%) |
Apr 06, 2020 | 37.19 | 40.44 | 35.22 | 40.09 | 2,590,930 | +6.88(+20.70%) |
Apr 03, 2020 | 32.73 | 33.44 | 31.28 | 33.22 | 2,760,264 | +0.74(+2.29%) |
Apr 02, 2020 | 33.45 | 35.84 | 31.94 | 32.47 | 2,237,619 | -1.65(-4.83%) |
Apr 01, 2020 | 36.99 | 37.33 | 33.44 | 34.12 | 2,096,560 | -4.79(-12.30%) |
Mar 31, 2020 | 39.97 | 40.88 | 38.44 | 38.91 | 1,557,795 | -0.87(-2.18%) |
Mar 30, 2020 | 38.87 | 40.80 | 37.71 | 39.77 | 972,557 | +0.31(+0.79%) |
Mar 27, 2020 | 40.04 | 41.50 | 38.38 | 39.46 | 1,725,178 | -2.31(-5.53%) |
Mar 26, 2020 | 42.80 | 44.68 | 41.05 | 41.77 | 1,900,932 | -0.63(-1.49%) |
Mar 25, 2020 | 43.16 | 47.70 | 40.77 | 42.40 | 3,192,064 | -0.80(-1.85%) |
Mar 24, 2020 | 40.38 | 44.51 | 40.38 | 43.20 | 3,234,974 | +6.13(+16.54%) |
Mar 23, 2020 | 33.00 | 37.36 | 31.20 | 37.07 | 3,107,872 | +3.30(+9.76%) |
Mar 20, 2020 | 33.98 | 37.34 | 32.97 | 33.77 | 3,872,734 | +1.08(+3.31%) |
Mar 19, 2020 | 28.18 | 33.35 | 25.95 | 32.69 | 2,568,666 | +4.04(+14.11%) |
Mar 18, 2020 | 30.30 | 32.78 | 23.69 | 28.65 | 2,698,154 | -4.44(-13.41%) |
Mar 17, 2020 | 35.73 | 36.43 | 31.34 | 33.08 | 3,353,359 | -2.17(-6.15%) |
Mar 16, 2020 | 36.02 | 37.16 | 33.19 | 35.25 | 2,643,230 | -6.37(-15.30%) |
Mar 13, 2020 | 40.97 | 42.66 | 38.64 | 41.62 | 2,501,890 | +3.26(+8.50%) |
Mar 12, 2020 | 35.39 | 39.45 | 32.07 | 38.36 | 3,320,634 | -1.25(-3.16%) |
Mar 11, 2020 | 44.77 | 45.30 | 39.08 | 39.61 | 2,022,014 | -7.10(-15.20%) |
Mar 10, 2020 | 46.29 | 47.03 | 43.74 | 46.72 | 2,156,584 | +1.80(+4.01%) |
Mar 09, 2020 | 46.58 | 48.18 | 44.19 | 44.92 | 1,820,728 | -5.47(-10.86%) |
Mar 06, 2020 | 47.42 | 50.57 | 46.50 | 50.39 | 1,682,374 | +1.75(+3.59%) |
Mar 05, 2020 | 52.99 | 53.70 | 48.06 | 48.64 | 2,506,720 | -5.59(-10.31%) |
Mar 04, 2020 | 54.25 | 54.62 | 52.06 | 54.23 | 1,585,282 | +0.80(+1.51%) |
Mar 03, 2020 | 55.38 | 56.82 | 53.35 | 53.43 | 1,347,422 | -1.95(-3.53%) |
Mar 02, 2020 | 53.42 | 55.47 | 52.43 | 55.38 | 1,867,474 | +2.81(+5.35%) |
Feb 28, 2020 | 53.03 | 53.88 | 51.50 | 52.56 | 2,703,991 | -1.65(-3.04%) |
Feb 27, 2020 | 58.75 | 59.01 | 54.19 | 54.21 | 2,265,653 | -5.65(-9.43%) |
Feb 26, 2020 | 62.07 | 62.87 | 59.69 | 59.86 | 1,603,604 | -1.99(-3.22%) |
Feb 25, 2020 | 64.56 | 65.15 | 61.71 | 61.85 | 1,365,567 | -2.36(-3.67%) |
Feb 24, 2020 | 64.64 | 66.08 | 64.17 | 64.21 | 1,439,640 | -2.66(-3.99%) |
Feb 21, 2020 | 67.04 | 67.78 | 64.36 | 66.87 | 3,198,542 | +4.83(+7.79%) |
Feb 20, 2020 | 60.54 | 62.26 | 60.54 | 62.04 | 1,650,196 | +1.26(+2.08%) |
Feb 19, 2020 | 60.47 | 61.05 | 60.24 | 60.77 | 852,857 | +0.54(+0.90%) |
Feb 18, 2020 | 59.69 | 60.29 | 59.44 | 60.23 | 796,632 | +0.28(+0.47%) |
Feb 14, 2020 | 59.36 | 60.00 | 59.07 | 59.95 | 664,607 | +0.65(+1.10%) |
Feb 13, 2020 | 59.69 | 59.83 | 59.01 | 59.30 | 648,423 | -0.79(-1.31%) |
Feb 12, 2020 | 60.25 | 60.50 | 59.72 | 60.08 | 822,272 | +0.20(+0.33%) |
Feb 11, 2020 | 59.66 | 60.04 | 59.13 | 59.89 | 635,805 | +0.39(+0.66%) |
Feb 10, 2020 | 59.33 | 59.83 | 59.00 | 59.49 | 421,190 | +0.05(+0.08%) |
Feb 07, 2020 | 59.44 | 59.71 | 59.09 | 59.45 | 594,873 | -0.13(-0.22%) |
Feb 06, 2020 | 59.48 | 59.84 | 59.05 | 59.58 | 384,550 | +0.11(+0.19%) |
Feb 05, 2020 | 59.50 | 59.76 | 58.89 | 59.47 | 576,628 | +0.36(+0.60%) |
Feb 04, 2020 | 60.26 | 60.40 | 59.10 | 59.11 | 1,049,177 | +0.42(+0.72%) |