Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.68 | 36.70 | 34.81 | 34.90 | 1,710,850 | -1.70(-4.65%) |
Apr 29, 2020 | 38.21 | 38.21 | 36.44 | 36.60 | 1,760,664 | -0.54(-1.46%) |
Apr 28, 2020 | 40.44 | 40.72 | 36.98 | 37.14 | 3,288,367 | -2.70(-6.78%) |
Apr 27, 2020 | 38.54 | 40.23 | 37.07 | 39.84 | 2,584,716 | +1.90(+5.02%) |
Apr 24, 2020 | 35.10 | 38.30 | 34.46 | 37.94 | 2,876,626 | +3.02(+8.66%) |
Apr 23, 2020 | 36.23 | 37.41 | 34.82 | 34.92 | 1,892,727 | -1.08(-3.00%) |
Apr 22, 2020 | 36.32 | 36.60 | 34.97 | 36.00 | 1,918,123 | +0.51(+1.42%) |
Apr 21, 2020 | 36.88 | 37.53 | 34.88 | 35.49 | 1,631,927 | -2.42(-6.37%) |
Apr 20, 2020 | 35.62 | 39.74 | 35.51 | 37.91 | 3,215,100 | +1.83(+5.06%) |
Apr 17, 2020 | 36.02 | 36.79 | 34.74 | 36.08 | 5,996,741 | +2.04(+5.99%) |
Apr 16, 2020 | 30.80 | 34.11 | 30.80 | 34.04 | 2,890,244 | +3.36(+10.96%) |
Apr 15, 2020 | 30.36 | 31.48 | 29.49 | 30.68 | 1,459,415 | -0.84(-2.67%) |
Apr 14, 2020 | 30.63 | 31.94 | 30.21 | 31.52 | 2,267,028 | +1.79(+6.01%) |
Apr 13, 2020 | 30.29 | 30.44 | 28.82 | 29.73 | 1,730,113 | -0.38(-1.27%) |
Apr 09, 2020 | 28.31 | 30.79 | 28.28 | 30.12 | 2,845,592 | +2.24(+8.04%) |
Apr 08, 2020 | 27.76 | 28.32 | 27.07 | 27.88 | 3,240,250 | +0.59(+2.16%) |
Apr 07, 2020 | 28.84 | 29.86 | 27.01 | 27.29 | 2,695,189 | -0.79(-2.81%) |
Apr 06, 2020 | 28.50 | 29.35 | 27.51 | 28.08 | 2,054,776 | +0.95(+3.51%) |
Apr 03, 2020 | 27.70 | 28.48 | 26.79 | 27.12 | 839,781 | -0.47(-1.71%) |
Apr 02, 2020 | 27.26 | 28.57 | 26.87 | 27.60 | 898,700 | +0.06(+0.24%) |
Apr 01, 2020 | 29.05 | 30.26 | 27.39 | 27.53 | 1,436,045 | -2.23(-7.51%) |
Mar 31, 2020 | 30.26 | 30.99 | 29.46 | 29.77 | 1,271,204 | -0.65(-2.13%) |
Mar 30, 2020 | 31.09 | 31.38 | 29.20 | 30.41 | 1,281,316 | -0.52(-1.70%) |
Mar 27, 2020 | 30.05 | 31.63 | 28.31 | 30.94 | 1,657,792 | +0.78(+2.58%) |
Mar 26, 2020 | 28.47 | 32.12 | 28.35 | 30.16 | 1,829,678 | -0.49(-1.59%) |
Mar 25, 2020 | 31.75 | 32.70 | 30.33 | 30.65 | 1,870,875 | -0.97(-3.07%) |
Mar 24, 2020 | 32.16 | 32.88 | 30.82 | 31.62 | 1,570,992 | +0.89(+2.91%) |
Mar 23, 2020 | 32.30 | 34.50 | 30.65 | 30.73 | 1,995,019 | -0.75(-2.39%) |
Mar 20, 2020 | 30.76 | 33.94 | 29.64 | 31.48 | 1,931,698 | +1.41(+4.67%) |
Mar 19, 2020 | 27.44 | 30.36 | 26.75 | 30.07 | 1,463,955 | +2.89(+10.63%) |
Mar 18, 2020 | 26.31 | 29.90 | 25.43 | 27.18 | 1,500,363 | -1.02(-3.63%) |
Mar 17, 2020 | 26.72 | 29.77 | 25.23 | 28.21 | 2,825,174 | +2.05(+7.82%) |
Mar 16, 2020 | 27.58 | 29.86 | 25.96 | 26.16 | 1,712,062 | -6.53(-19.97%) |
Mar 13, 2020 | 34.27 | 34.79 | 27.81 | 32.69 | 2,537,100 | +0.69(+2.17%) |
Mar 12, 2020 | 36.28 | 36.82 | 31.55 | 31.99 | 2,606,515 | -7.84(-19.69%) |
Mar 11, 2020 | 41.65 | 42.67 | 39.66 | 39.84 | 1,131,565 | -3.02(-7.04%) |
Mar 10, 2020 | 42.28 | 42.95 | 39.61 | 42.86 | 1,126,351 | +1.96(+4.80%) |
Mar 09, 2020 | 41.09 | 42.56 | 39.91 | 40.89 | 1,488,712 | -3.25(-7.37%) |
Mar 06, 2020 | 44.60 | 46.19 | 43.29 | 44.15 | 1,039,883 | -2.49(-5.33%) |
Mar 05, 2020 | 45.98 | 47.60 | 45.66 | 46.63 | 750,067 | -0.65(-1.38%) |
Mar 04, 2020 | 47.28 | 47.77 | 45.93 | 47.29 | 884,356 | +1.16(+2.51%) |
Mar 03, 2020 | 48.02 | 49.22 | 44.83 | 46.13 | 1,406,181 | -1.70(-3.55%) |
Mar 02, 2020 | 47.26 | 47.97 | 45.10 | 47.82 | 1,437,294 | +0.98(+2.09%) |
Feb 28, 2020 | 41.82 | 46.94 | 41.42 | 46.85 | 2,253,776 | +3.59(+8.31%) |
Feb 27, 2020 | 46.44 | 47.01 | 43.25 | 43.25 | 1,842,535 | -3.83(-8.14%) |
Feb 26, 2020 | 47.33 | 48.64 | 46.64 | 47.09 | 1,473,450 | -0.01(-0.01%) |
Feb 25, 2020 | 49.97 | 50.08 | 47.01 | 47.09 | 1,477,032 | -2.29(-4.64%) |
Feb 24, 2020 | 49.90 | 50.31 | 49.08 | 49.38 | 1,328,732 | -2.56(-4.93%) |
Feb 21, 2020 | 53.49 | 54.39 | 51.80 | 51.94 | 1,784,246 | -1.44(-2.71%) |
Feb 20, 2020 | 52.21 | 54.07 | 52.14 | 53.39 | 1,788,844 | +1.28(+2.46%) |
Feb 19, 2020 | 55.38 | 55.70 | 50.95 | 52.10 | 3,716,046 | -5.03(-8.81%) |
Feb 18, 2020 | 57.69 | 57.84 | 55.85 | 57.14 | 817,683 | -0.71(-1.22%) |
Feb 14, 2020 | 58.06 | 58.70 | 57.05 | 57.84 | 645,392 | -0.12(-0.21%) |
Feb 13, 2020 | 58.68 | 59.20 | 57.46 | 57.97 | 724,914 | -1.34(-2.26%) |
Feb 12, 2020 | 58.50 | 59.59 | 57.77 | 59.31 | 743,607 | +0.98(+1.68%) |
Feb 11, 2020 | 59.41 | 59.76 | 58.02 | 58.33 | 591,705 | -0.39(-0.66%) |
Feb 10, 2020 | 57.06 | 58.85 | 56.74 | 58.72 | 746,377 | +1.30(+2.27%) |
Feb 07, 2020 | 58.61 | 59.15 | 57.30 | 57.42 | 771,536 | -0.87(-1.49%) |
Feb 06, 2020 | 59.75 | 60.15 | 58.21 | 58.28 | 817,171 | -1.23(-2.07%) |
Feb 05, 2020 | 59.24 | 61.20 | 59.13 | 59.51 | 1,404,345 | +1.44(+2.48%) |
Feb 04, 2020 | 57.33 | 59.20 | 57.32 | 58.08 | 1,501,555 | +1.52(+2.69%) |