Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.15 | 47.22 | 45.21 | 46.08 | 9,241,146 | -1.65(-3.46%) |
Apr 29, 2020 | 46.00 | 48.83 | 45.29 | 47.73 | 8,781,426 | +3.03(+6.78%) |
Apr 28, 2020 | 44.32 | 45.04 | 43.31 | 44.70 | 6,037,510 | +1.61(+3.74%) |
Apr 27, 2020 | 41.29 | 43.25 | 41.21 | 43.09 | 4,862,480 | +2.40(+5.90%) |
Apr 24, 2020 | 39.67 | 40.91 | 39.04 | 40.69 | 4,207,900 | +1.30(+3.30%) |
Apr 23, 2020 | 40.06 | 40.63 | 39.01 | 39.39 | 5,165,226 | -0.54(-1.35%) |
Apr 22, 2020 | 39.21 | 40.35 | 38.90 | 39.93 | 4,627,962 | +2.10(+5.55%) |
Apr 21, 2020 | 38.56 | 38.99 | 37.69 | 37.83 | 6,167,665 | -1.72(-4.35%) |
Apr 20, 2020 | 41.58 | 41.58 | 39.49 | 39.55 | 7,778,410 | -2.77(-6.55%) |
Apr 17, 2020 | 43.14 | 43.16 | 41.66 | 42.32 | 5,856,700 | +1.24(+3.02%) |
Apr 16, 2020 | 42.79 | 43.00 | 40.40 | 41.08 | 6,050,539 | -1.57(-3.68%) |
Apr 15, 2020 | 43.15 | 43.59 | 41.80 | 42.65 | 5,062,983 | -2.12(-4.74%) |
Apr 14, 2020 | 44.76 | 45.90 | 44.20 | 44.77 | 5,780,064 | +1.01(+2.31%) |
Apr 13, 2020 | 44.27 | 44.81 | 42.81 | 43.76 | 5,687,056 | -1.29(-2.86%) |
Apr 09, 2020 | 46.71 | 48.16 | 43.58 | 45.05 | 6,497,500 | -0.29(-0.64%) |
Apr 08, 2020 | 43.76 | 45.92 | 43.51 | 45.34 | 4,964,704 | +2.48(+5.79%) |
Apr 07, 2020 | 45.55 | 47.18 | 42.66 | 42.86 | 7,254,019 | -0.45(-1.04%) |
Apr 06, 2020 | 40.64 | 43.68 | 40.64 | 43.31 | 6,462,831 | +5.10(+13.35%) |
Apr 03, 2020 | 38.61 | 39.38 | 37.50 | 38.21 | 3,423,000 | -0.19(-0.49%) |
Apr 02, 2020 | 38.56 | 40.69 | 37.43 | 38.40 | 5,424,298 | +0.23(+0.60%) |
Apr 01, 2020 | 39.19 | 40.75 | 37.42 | 38.17 | 6,701,377 | -2.91(-7.09%) |
Mar 31, 2020 | 42.54 | 43.56 | 40.54 | 41.08 | 6,894,746 | -1.87(-4.34%) |
Mar 30, 2020 | 42.20 | 44.00 | 41.28 | 42.95 | 5,828,489 | +1.24(+2.98%) |
Mar 27, 2020 | 41.81 | 43.12 | 40.04 | 41.70 | 6,624,960 | -2.01(-4.61%) |
Mar 26, 2020 | 42.93 | 45.59 | 42.15 | 43.72 | 8,863,306 | +2.63(+6.39%) |
Mar 25, 2020 | 40.27 | 44.82 | 38.44 | 41.09 | 9,546,846 | +1.15(+2.87%) |
Mar 24, 2020 | 37.10 | 40.82 | 36.14 | 39.95 | 10,496,890 | +6.02(+17.75%) |
Mar 23, 2020 | 31.68 | 34.55 | 29.81 | 33.93 | 10,632,146 | +3.28(+10.69%) |
Mar 20, 2020 | 31.93 | 34.38 | 30.60 | 30.65 | 9,390,316 | -0.29(-0.93%) |
Mar 19, 2020 | 28.82 | 32.11 | 27.05 | 30.93 | 6,929,385 | +2.12(+7.37%) |
Mar 18, 2020 | 30.65 | 31.59 | 27.58 | 28.81 | 8,969,839 | -4.80(-14.27%) |
Mar 17, 2020 | 33.79 | 36.52 | 30.60 | 33.61 | 10,405,401 | +0.77(+2.34%) |
Mar 16, 2020 | 34.88 | 37.28 | 32.70 | 32.84 | 8,985,119 | -8.44(-20.44%) |
Mar 13, 2020 | 42.26 | 42.57 | 37.88 | 41.28 | 8,484,605 | +2.67(+6.93%) |
Mar 12, 2020 | 40.11 | 42.49 | 36.33 | 38.60 | 9,755,056 | -5.95(-13.36%) |
Mar 11, 2020 | 47.20 | 47.34 | 43.62 | 44.56 | 7,764,700 | -4.75(-9.63%) |
Mar 10, 2020 | 49.32 | 49.85 | 45.83 | 49.30 | 7,541,910 | +2.52(+5.38%) |
Mar 09, 2020 | 48.92 | 50.00 | 46.71 | 46.79 | 6,826,377 | -7.24(-13.39%) |
Mar 06, 2020 | 54.34 | 56.34 | 52.68 | 54.02 | 6,087,916 | -2.94(-5.16%) |
Mar 05, 2020 | 56.14 | 58.79 | 56.05 | 56.96 | 4,543,838 | -1.41(-2.42%) |
Mar 04, 2020 | 57.59 | 58.51 | 56.02 | 58.38 | 5,207,304 | +2.18(+3.88%) |
Mar 03, 2020 | 58.83 | 60.17 | 55.61 | 56.19 | 5,488,955 | -3.07(-5.18%) |
Mar 02, 2020 | 56.61 | 59.29 | 55.65 | 59.26 | 7,650,596 | +4.42(+8.06%) |
Feb 28, 2020 | 51.32 | 54.99 | 51.11 | 54.84 | 7,986,565 | +0.38(+0.71%) |
Feb 27, 2020 | 56.36 | 57.63 | 54.23 | 54.46 | 6,475,963 | -4.39(-7.46%) |
Feb 26, 2020 | 59.10 | 60.93 | 58.56 | 58.85 | 4,888,471 | +0.09(+0.15%) |
Feb 25, 2020 | 62.81 | 63.28 | 58.34 | 58.76 | 5,950,842 | -3.98(-6.34%) |
Feb 24, 2020 | 62.78 | 64.10 | 62.32 | 62.74 | 5,106,358 | -3.38(-5.11%) |
Feb 21, 2020 | 67.59 | 67.88 | 65.29 | 66.11 | 4,155,125 | -2.05(-3.01%) |
Feb 20, 2020 | 68.70 | 68.80 | 66.56 | 68.17 | 2,405,145 | -0.49(-0.72%) |
Feb 19, 2020 | 68.09 | 69.37 | 67.91 | 68.66 | 2,704,412 | +1.23(+1.83%) |
Feb 18, 2020 | 66.84 | 67.55 | 66.14 | 67.43 | 2,686,531 | -0.93(-1.36%) |
Feb 14, 2020 | 69.23 | 69.36 | 67.46 | 68.35 | 3,246,375 | -0.33(-0.47%) |
Feb 13, 2020 | 68.27 | 70.17 | 68.15 | 68.68 | 3,717,852 | -0.76(-1.09%) |
Feb 12, 2020 | 68.80 | 70.38 | 68.80 | 69.44 | 4,029,350 | +1.41(+2.07%) |
Feb 11, 2020 | 68.25 | 68.90 | 67.36 | 68.03 | 3,921,726 | +0.89(+1.32%) |
Feb 10, 2020 | 65.54 | 67.14 | 65.40 | 67.14 | 3,124,316 | +0.98(+1.48%) |
Feb 07, 2020 | 67.17 | 67.36 | 66.03 | 66.16 | 4,094,339 | -1.65(-2.43%) |
Feb 06, 2020 | 67.89 | 68.24 | 66.77 | 67.81 | 3,775,849 | +0.58(+0.87%) |
Feb 05, 2020 | 68.54 | 69.57 | 66.54 | 67.23 | 4,932,664 | -0.32(-0.47%) |
Feb 04, 2020 | 68.11 | 68.98 | 67.47 | 67.55 | 4,801,731 | +1.17(+1.77%) |