Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.55 | 39.55 | 38.72 | 39.04 | 1,831,827 | -0.99(-2.47%) |
Apr 29, 2020 | 38.92 | 40.26 | 37.93 | 40.03 | 4,319,239 | +2.33(+6.17%) |
Apr 28, 2020 | 38.98 | 39.02 | 37.60 | 37.70 | 2,685,067 | -0.38(-1.01%) |
Apr 27, 2020 | 38.01 | 39.35 | 38.00 | 38.09 | 2,645,790 | -0.32(-0.84%) |
Apr 24, 2020 | 36.85 | 38.53 | 36.75 | 38.41 | 2,640,857 | +1.80(+4.92%) |
Apr 23, 2020 | 35.40 | 37.08 | 35.38 | 36.61 | 4,767,417 | +1.21(+3.43%) |
Apr 22, 2020 | 35.40 | 35.66 | 35.02 | 35.39 | 3,087,155 | +0.66(+1.90%) |
Apr 21, 2020 | 36.38 | 36.49 | 34.69 | 34.73 | 1,459,073 | -1.79(-4.91%) |
Apr 20, 2020 | 37.50 | 37.51 | 36.36 | 36.53 | 1,813,416 | -1.07(-2.85%) |
Apr 17, 2020 | 37.45 | 38.23 | 37.19 | 37.60 | 1,450,812 | +0.84(+2.28%) |
Apr 16, 2020 | 36.37 | 36.95 | 35.43 | 36.76 | 1,338,838 | +0.70(+1.93%) |
Apr 15, 2020 | 37.78 | 37.78 | 35.93 | 36.06 | 1,825,555 | -2.42(-6.28%) |
Apr 14, 2020 | 38.32 | 38.77 | 37.93 | 38.48 | 2,389,434 | +1.35(+3.63%) |
Apr 13, 2020 | 37.98 | 38.11 | 36.62 | 37.13 | 1,361,464 | -0.98(-2.57%) |
Apr 09, 2020 | 36.95 | 39.09 | 36.92 | 38.11 | 2,771,240 | +1.56(+4.27%) |
Apr 08, 2020 | 35.83 | 36.83 | 35.34 | 36.55 | 1,625,258 | +1.12(+3.15%) |
Apr 07, 2020 | 36.51 | 37.38 | 35.36 | 35.44 | 1,936,009 | +0.12(+0.33%) |
Apr 06, 2020 | 34.57 | 35.59 | 34.06 | 35.32 | 2,919,772 | +2.02(+6.05%) |
Apr 03, 2020 | 35.01 | 36.11 | 33.07 | 33.31 | 2,247,688 | -1.95(-5.54%) |
Apr 02, 2020 | 34.65 | 36.30 | 34.40 | 35.26 | 1,836,770 | +0.00(+0.00%) |
Apr 01, 2020 | 35.37 | 36.11 | 34.29 | 35.26 | 2,389,078 | -1.48(-4.03%) |
Mar 31, 2020 | 35.38 | 37.48 | 35.33 | 36.74 | 4,405,493 | +0.85(+2.38%) |
Mar 30, 2020 | 36.71 | 36.71 | 34.98 | 35.89 | 2,448,602 | +0.43(+1.22%) |
Mar 27, 2020 | 36.26 | 37.10 | 34.68 | 35.45 | 2,435,202 | -1.96(-5.23%) |
Mar 26, 2020 | 33.33 | 37.52 | 32.98 | 37.41 | 3,262,786 | +4.19(+12.63%) |
Mar 25, 2020 | 33.69 | 34.73 | 32.60 | 33.22 | 3,292,655 | -0.52(-1.54%) |
Mar 24, 2020 | 32.80 | 34.28 | 32.40 | 33.74 | 6,629,093 | +2.58(+8.29%) |
Mar 23, 2020 | 32.55 | 33.09 | 30.55 | 31.15 | 4,130,147 | -0.78(-2.46%) |
Mar 20, 2020 | 34.33 | 35.15 | 31.93 | 31.94 | 3,895,801 | -2.04(-6.02%) |
Mar 19, 2020 | 36.78 | 36.78 | 33.46 | 33.98 | 3,465,820 | -3.29(-8.82%) |
Mar 18, 2020 | 34.93 | 37.92 | 34.34 | 37.27 | 3,576,539 | +0.17(+0.45%) |
Mar 17, 2020 | 37.05 | 38.99 | 34.72 | 37.10 | 5,129,349 | +1.81(+5.12%) |
Mar 16, 2020 | 31.84 | 37.30 | 31.73 | 35.30 | 4,578,334 | -0.66(-1.84%) |
Mar 13, 2020 | 33.74 | 35.96 | 32.41 | 35.96 | 4,349,685 | +4.31(+13.62%) |
Mar 12, 2020 | 33.06 | 34.37 | 31.60 | 31.65 | 3,417,712 | -4.00(-11.22%) |
Mar 11, 2020 | 37.08 | 37.33 | 35.20 | 35.65 | 3,176,399 | -2.68(-6.99%) |
Mar 10, 2020 | 36.61 | 38.34 | 35.61 | 38.33 | 4,517,213 | +3.20(+9.11%) |
Mar 09, 2020 | 36.27 | 37.52 | 35.00 | 35.13 | 3,143,414 | -3.65(-9.41%) |
Mar 06, 2020 | 37.15 | 38.91 | 36.79 | 38.78 | 4,792,790 | +0.06(+0.16%) |
Mar 05, 2020 | 39.65 | 39.99 | 38.52 | 38.71 | 2,669,892 | -2.12(-5.20%) |
Mar 04, 2020 | 40.91 | 40.91 | 39.96 | 40.84 | 3,138,653 | +0.38(+0.94%) |
Mar 03, 2020 | 41.43 | 42.47 | 39.89 | 40.46 | 2,902,385 | -1.46(-3.49%) |
Mar 02, 2020 | 41.46 | 41.97 | 40.37 | 41.92 | 3,569,341 | +0.75(+1.82%) |
Feb 28, 2020 | 39.73 | 41.28 | 39.56 | 41.17 | 6,276,197 | -0.13(-0.32%) |
Feb 27, 2020 | 41.76 | 42.88 | 40.88 | 41.31 | 3,965,321 | -1.42(-3.32%) |
Feb 26, 2020 | 43.59 | 44.32 | 42.52 | 42.72 | 2,540,794 | -0.28(-0.66%) |
Feb 25, 2020 | 44.64 | 44.94 | 42.67 | 43.01 | 3,081,681 | -1.15(-2.59%) |
Feb 24, 2020 | 44.55 | 44.71 | 43.78 | 44.15 | 2,952,040 | -1.67(-3.65%) |
Feb 21, 2020 | 46.93 | 47.02 | 45.70 | 45.83 | 3,669,086 | -1.51(-3.18%) |
Feb 20, 2020 | 46.88 | 47.41 | 46.43 | 47.33 | 2,794,422 | +0.44(+0.94%) |
Feb 19, 2020 | 46.85 | 47.74 | 46.75 | 46.89 | 2,196,783 | -0.19(-0.41%) |
Feb 18, 2020 | 47.56 | 47.71 | 46.49 | 47.09 | 2,990,249 | -0.71(-1.49%) |
Feb 14, 2020 | 48.70 | 48.77 | 47.31 | 47.80 | 3,650,704 | -0.83(-1.70%) |
Feb 13, 2020 | 47.13 | 49.00 | 46.88 | 48.63 | 11,761,963 | -4.97(-9.27%) |
Feb 12, 2020 | 52.39 | 53.72 | 52.19 | 53.60 | 5,047,918 | +1.53(+2.95%) |
Feb 11, 2020 | 51.78 | 52.72 | 51.44 | 52.07 | 2,570,517 | +0.90(+1.76%) |
Feb 10, 2020 | 50.13 | 51.20 | 50.13 | 51.17 | 1,760,389 | +0.63(+1.26%) |
Feb 07, 2020 | 50.97 | 51.03 | 50.44 | 50.53 | 1,421,224 | -0.71(-1.39%) |
Feb 06, 2020 | 51.17 | 51.52 | 50.53 | 51.25 | 1,324,086 | +0.31(+0.61%) |
Feb 05, 2020 | 50.26 | 51.09 | 50.00 | 50.94 | 2,538,315 | +1.69(+3.44%) |
Feb 04, 2020 | 48.74 | 49.74 | 48.56 | 49.25 | 2,156,264 | +1.62(+3.40%) |