Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.95 | 43.00 | 40.88 | 41.19 | 6,284,608 | -2.13(-4.92%) |
Apr 29, 2020 | 42.28 | 43.53 | 42.04 | 43.32 | 7,897,406 | +2.31(+5.63%) |
Apr 28, 2020 | 41.13 | 42.15 | 40.52 | 41.01 | 7,694,788 | +1.24(+3.12%) |
Apr 27, 2020 | 38.78 | 39.84 | 38.78 | 39.77 | 7,049,646 | +1.27(+3.29%) |
Apr 24, 2020 | 37.20 | 38.69 | 36.99 | 38.50 | 4,844,186 | +1.51(+4.07%) |
Apr 23, 2020 | 37.09 | 38.02 | 36.85 | 36.99 | 3,605,184 | -0.11(-0.29%) |
Apr 22, 2020 | 36.62 | 37.34 | 36.04 | 37.10 | 3,943,010 | +1.96(+5.58%) |
Apr 21, 2020 | 35.91 | 36.20 | 35.01 | 35.14 | 4,937,890 | -1.34(-3.68%) |
Apr 20, 2020 | 37.07 | 37.59 | 36.41 | 36.48 | 4,639,894 | -1.23(-3.27%) |
Apr 17, 2020 | 37.83 | 38.25 | 36.70 | 37.72 | 6,733,977 | +1.31(+3.58%) |
Apr 16, 2020 | 37.06 | 37.40 | 35.99 | 36.41 | 5,978,195 | -0.47(-1.29%) |
Apr 15, 2020 | 37.31 | 37.39 | 36.30 | 36.89 | 5,391,610 | -1.58(-4.11%) |
Apr 14, 2020 | 38.31 | 39.16 | 37.84 | 38.47 | 5,934,859 | +1.12(+2.99%) |
Apr 13, 2020 | 36.68 | 37.58 | 35.92 | 37.35 | 5,215,711 | +0.52(+1.41%) |
Apr 09, 2020 | 37.32 | 39.38 | 36.55 | 36.83 | 12,925,854 | -0.50(-1.35%) |
Apr 08, 2020 | 35.39 | 37.57 | 34.92 | 37.33 | 14,216,053 | +2.90(+8.43%) |
Apr 07, 2020 | 35.91 | 36.15 | 34.03 | 34.43 | 9,227,148 | -0.30(-0.87%) |
Apr 06, 2020 | 31.87 | 34.93 | 31.57 | 34.73 | 10,154,611 | +4.67(+15.52%) |
Apr 03, 2020 | 30.21 | 30.99 | 29.59 | 30.06 | 6,643,662 | -0.44(-1.45%) |
Apr 02, 2020 | 28.99 | 30.61 | 28.93 | 30.51 | 8,535,856 | +1.03(+3.49%) |
Apr 01, 2020 | 30.56 | 31.44 | 29.11 | 29.48 | 8,342,685 | -2.35(-7.39%) |
Mar 31, 2020 | 31.98 | 33.30 | 31.63 | 31.83 | 11,422,810 | -0.56(-1.72%) |
Mar 30, 2020 | 32.58 | 33.17 | 31.61 | 32.39 | 7,270,533 | +0.37(+1.16%) |
Mar 27, 2020 | 33.54 | 33.77 | 31.90 | 32.02 | 9,932,904 | -2.97(-8.48%) |
Mar 26, 2020 | 35.42 | 35.73 | 33.94 | 34.98 | 9,534,233 | -0.19(-0.55%) |
Mar 25, 2020 | 35.56 | 36.77 | 34.64 | 35.18 | 18,724,942 | -0.37(-1.04%) |
Mar 24, 2020 | 32.81 | 35.67 | 32.81 | 35.55 | 18,886,950 | +4.79(+15.59%) |
Mar 23, 2020 | 30.17 | 32.22 | 29.28 | 30.75 | 20,699,990 | +2.76(+9.84%) |
Mar 20, 2020 | 29.16 | 30.22 | 27.37 | 28.00 | 10,857,351 | -0.43(-1.52%) |
Mar 19, 2020 | 26.09 | 29.60 | 24.95 | 28.43 | 14,081,139 | +1.23(+4.50%) |
Mar 18, 2020 | 26.44 | 28.56 | 25.62 | 27.21 | 14,416,763 | -2.14(-7.28%) |
Mar 17, 2020 | 27.46 | 29.56 | 25.76 | 29.34 | 15,901,869 | +3.16(+12.07%) |
Mar 16, 2020 | 28.85 | 30.84 | 26.18 | 26.18 | 14,105,695 | -6.67(-20.29%) |
Mar 13, 2020 | 31.34 | 32.86 | 29.29 | 32.85 | 14,076,087 | +3.59(+12.28%) |
Mar 12, 2020 | 32.75 | 33.06 | 29.03 | 29.26 | 21,985,790 | -5.20(-15.10%) |
Mar 11, 2020 | 37.06 | 37.61 | 34.37 | 34.46 | 20,043,636 | -3.79(-9.92%) |
Mar 10, 2020 | 38.02 | 38.50 | 35.70 | 38.25 | 13,655,470 | +1.65(+4.52%) |
Mar 09, 2020 | 37.74 | 38.67 | 36.60 | 36.60 | 12,982,449 | -4.23(-10.35%) |
Mar 06, 2020 | 40.09 | 41.64 | 39.87 | 40.83 | 11,588,175 | -0.81(-1.94%) |
Mar 05, 2020 | 42.27 | 42.99 | 41.35 | 41.63 | 8,854,198 | -2.15(-4.91%) |
Mar 04, 2020 | 42.63 | 43.94 | 41.80 | 43.78 | 9,594,458 | +1.81(+4.31%) |
Mar 03, 2020 | 44.25 | 45.52 | 41.88 | 41.98 | 12,079,821 | -2.73(-6.10%) |
Mar 02, 2020 | 43.00 | 44.73 | 42.29 | 44.70 | 9,848,398 | +2.12(+4.97%) |
Feb 28, 2020 | 40.75 | 43.38 | 40.37 | 42.59 | 11,671,886 | +0.39(+0.92%) |
Feb 27, 2020 | 43.25 | 44.02 | 42.14 | 42.20 | 8,784,385 | -2.30(-5.16%) |
Feb 26, 2020 | 46.20 | 46.68 | 44.20 | 44.49 | 7,941,226 | -1.13(-2.48%) |
Feb 25, 2020 | 47.38 | 47.46 | 45.20 | 45.62 | 5,794,894 | -1.38(-2.95%) |
Feb 24, 2020 | 47.42 | 48.26 | 46.92 | 47.01 | 7,359,318 | -2.32(-4.71%) |
Feb 21, 2020 | 50.31 | 50.61 | 49.11 | 49.33 | 4,310,180 | -1.43(-2.82%) |
Feb 20, 2020 | 51.06 | 51.43 | 50.27 | 50.76 | 2,720,574 | -0.62(-1.21%) |
Feb 19, 2020 | 50.55 | 51.45 | 50.43 | 51.38 | 3,452,616 | +1.34(+2.67%) |
Feb 18, 2020 | 50.64 | 50.90 | 50.00 | 50.05 | 2,344,784 | -1.12(-2.19%) |
Feb 14, 2020 | 51.82 | 51.91 | 50.84 | 51.17 | 2,345,581 | -0.47(-0.91%) |
Feb 13, 2020 | 51.01 | 51.92 | 50.59 | 51.64 | 3,902,536 | +0.31(+0.61%) |
Feb 12, 2020 | 51.24 | 51.85 | 51.15 | 51.33 | 4,279,731 | +0.39(+0.77%) |
Feb 11, 2020 | 51.00 | 51.83 | 50.60 | 50.94 | 6,145,664 | +0.33(+0.66%) |
Feb 10, 2020 | 49.23 | 50.61 | 49.13 | 50.60 | 4,296,124 | +0.91(+1.83%) |
Feb 07, 2020 | 50.37 | 50.53 | 49.55 | 49.70 | 5,350,917 | -1.06(-2.09%) |
Feb 06, 2020 | 50.79 | 51.00 | 49.89 | 50.76 | 4,521,652 | -0.01(-0.03%) |
Feb 05, 2020 | 50.53 | 52.19 | 49.24 | 50.77 | 13,166,195 | +3.18(+6.69%) |
Feb 04, 2020 | 47.12 | 47.81 | 46.83 | 47.59 | 7,287,098 | +1.95(+4.26%) |