Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.49 | 40.62 | 38.51 | 38.98 | 1,157,749 | -1.54(-3.80%) |
Apr 29, 2020 | 40.91 | 41.32 | 39.90 | 40.52 | 947,009 | +0.65(+1.63%) |
Apr 28, 2020 | 42.25 | 42.47 | 39.02 | 39.87 | 1,017,733 | -0.65(-1.60%) |
Apr 27, 2020 | 38.82 | 40.85 | 37.59 | 40.52 | 1,140,767 | +2.41(+6.32%) |
Apr 24, 2020 | 36.06 | 38.52 | 35.62 | 38.11 | 1,253,600 | +1.87(+5.16%) |
Apr 23, 2020 | 36.13 | 37.94 | 35.95 | 36.24 | 949,651 | +0.67(+1.88%) |
Apr 22, 2020 | 34.50 | 35.81 | 33.78 | 35.57 | 1,081,272 | +1.36(+3.98%) |
Apr 21, 2020 | 33.78 | 34.50 | 33.08 | 34.21 | 1,928,476 | -0.63(-1.81%) |
Apr 20, 2020 | 31.16 | 36.15 | 30.33 | 34.84 | 2,748,340 | +3.34(+10.60%) |
Apr 17, 2020 | 30.00 | 31.50 | 29.73 | 31.50 | 1,251,500 | +2.71(+9.41%) |
Apr 16, 2020 | 28.78 | 29.21 | 27.60 | 28.79 | 1,644,082 | +0.09(+0.31%) |
Apr 15, 2020 | 26.90 | 29.05 | 26.90 | 28.70 | 2,079,248 | +0.90(+3.24%) |
Apr 14, 2020 | 28.78 | 29.44 | 27.33 | 27.80 | 2,330,244 | -0.65(-2.28%) |
Apr 13, 2020 | 29.23 | 29.69 | 27.91 | 28.45 | 1,414,371 | -0.58(-2.00%) |
Apr 09, 2020 | 30.71 | 31.07 | 28.95 | 29.03 | 1,631,700 | -0.98(-3.27%) |
Apr 08, 2020 | 29.18 | 30.89 | 28.90 | 30.01 | 1,789,240 | +0.98(+3.38%) |
Apr 07, 2020 | 30.30 | 30.53 | 28.70 | 29.03 | 1,628,079 | +0.66(+2.33%) |
Apr 06, 2020 | 27.49 | 29.47 | 27.14 | 28.37 | 2,516,022 | +2.42(+9.33%) |
Apr 03, 2020 | 27.63 | 27.70 | 25.83 | 25.95 | 1,080,900 | -0.80(-2.99%) |
Apr 02, 2020 | 26.50 | 27.16 | 25.82 | 26.75 | 1,099,317 | +0.00(+0.00%) |
Apr 01, 2020 | 27.64 | 28.41 | 26.13 | 26.75 | 1,245,483 | -1.97(-6.86%) |
Mar 31, 2020 | 29.42 | 29.70 | 28.19 | 28.72 | 946,454 | -0.78(-2.64%) |
Mar 30, 2020 | 31.51 | 31.61 | 29.04 | 29.50 | 874,899 | -2.00(-6.35%) |
Mar 27, 2020 | 29.94 | 32.30 | 29.39 | 31.50 | 943,700 | +0.55(+1.78%) |
Mar 26, 2020 | 30.50 | 32.79 | 29.55 | 30.95 | 952,653 | +0.62(+2.04%) |
Mar 25, 2020 | 29.51 | 30.79 | 28.61 | 30.33 | 1,376,477 | +0.97(+3.30%) |
Mar 24, 2020 | 27.99 | 29.85 | 26.46 | 29.36 | 1,785,954 | +3.21(+12.28%) |
Mar 23, 2020 | 27.00 | 27.42 | 25.25 | 26.15 | 1,968,919 | -0.45(-1.69%) |
Mar 20, 2020 | 28.50 | 30.31 | 26.44 | 26.60 | 1,638,500 | -1.59(-5.64%) |
Mar 19, 2020 | 27.95 | 29.69 | 26.62 | 28.19 | 1,278,558 | +0.19(+0.68%) |
Mar 18, 2020 | 29.95 | 29.95 | 25.01 | 28.00 | 2,198,310 | -0.80(-2.78%) |
Mar 17, 2020 | 31.28 | 31.28 | 26.99 | 28.80 | 1,966,515 | -1.42(-4.70%) |
Mar 16, 2020 | 32.61 | 35.00 | 29.71 | 30.22 | 1,335,238 | -7.93(-20.79%) |
Mar 13, 2020 | 37.25 | 38.33 | 31.81 | 38.15 | 1,309,200 | +3.46(+9.97%) |
Mar 12, 2020 | 38.43 | 39.73 | 34.15 | 34.69 | 1,885,052 | -7.61(-17.99%) |
Mar 11, 2020 | 44.71 | 45.45 | 42.05 | 42.30 | 1,004,289 | -3.99(-8.62%) |
Mar 10, 2020 | 45.97 | 46.80 | 42.92 | 46.29 | 1,367,082 | +1.47(+3.28%) |
Mar 09, 2020 | 44.06 | 47.78 | 43.92 | 44.82 | 1,412,354 | -3.27(-6.80%) |
Mar 06, 2020 | 50.04 | 50.89 | 46.94 | 48.09 | 977,700 | -2.51(-4.96%) |
Mar 05, 2020 | 51.82 | 52.48 | 50.04 | 50.60 | 967,361 | -2.63(-4.94%) |
Mar 04, 2020 | 52.38 | 53.50 | 50.88 | 53.23 | 924,934 | +1.93(+3.76%) |
Mar 03, 2020 | 53.29 | 56.64 | 49.88 | 51.30 | 1,156,054 | -2.06(-3.86%) |
Mar 02, 2020 | 49.60 | 53.39 | 47.70 | 53.36 | 2,051,903 | +6.36(+13.53%) |
Feb 28, 2020 | 49.51 | 50.47 | 45.45 | 47.00 | 3,120,900 | -5.01(-9.63%) |
Feb 27, 2020 | 54.18 | 55.54 | 50.01 | 52.01 | 2,353,938 | -11.64(-18.29%) |
Feb 26, 2020 | 64.85 | 65.71 | 62.50 | 63.65 | 886,691 | -0.80(-1.24%) |
Feb 25, 2020 | 67.53 | 67.63 | 63.70 | 64.45 | 710,614 | -2.69(-4.01%) |
Feb 24, 2020 | 67.38 | 68.50 | 66.17 | 67.14 | 758,817 | -2.39(-3.44%) |
Feb 21, 2020 | 70.34 | 70.85 | 69.14 | 69.53 | 380,000 | -0.85(-1.21%) |
Feb 20, 2020 | 68.90 | 70.97 | 68.60 | 70.38 | 497,919 | +1.35(+1.96%) |
Feb 19, 2020 | 68.92 | 69.83 | 67.72 | 69.03 | 658,573 | +0.42(+0.61%) |
Feb 18, 2020 | 67.78 | 69.18 | 67.23 | 68.61 | 1,020,061 | +0.53(+0.78%) |
Feb 14, 2020 | 68.39 | 68.60 | 67.26 | 68.08 | 450,600 | +0.04(+0.06%) |
Feb 13, 2020 | 68.23 | 68.84 | 67.28 | 68.04 | 538,490 | -0.83(-1.21%) |
Feb 12, 2020 | 70.26 | 70.66 | 68.60 | 68.87 | 626,708 | -0.76(-1.09%) |
Feb 11, 2020 | 69.25 | 71.00 | 68.47 | 69.63 | 457,135 | +0.68(+0.99%) |
Feb 10, 2020 | 67.92 | 69.00 | 67.35 | 68.95 | 566,665 | +1.27(+1.88%) |
Feb 07, 2020 | 68.25 | 68.96 | 66.89 | 67.68 | 505,700 | -0.62(-0.91%) |
Feb 06, 2020 | 69.18 | 69.75 | 67.87 | 68.30 | 460,162 | -0.60(-0.87%) |
Feb 05, 2020 | 67.94 | 69.96 | 67.69 | 68.90 | 736,519 | +1.62(+2.41%) |
Feb 04, 2020 | 68.46 | 68.98 | 65.69 | 67.28 | 515,713 | -0.12(-0.18%) |