Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,238,539 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.47 | 34.41 | 35.21 | 3,341,003 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.84 | 33.95 | 2,722,235 | +0.47(+1.40%) |
Apr 27, 2020 | 32.65 | 33.74 | 32.65 | 33.48 | 3,651,134 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.65 | 32.60 | 3,876,778 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.48 | 3,569,875 | -0.39(-1.21%) |
Apr 22, 2020 | 31.85 | 32.12 | 31.44 | 31.86 | 2,631,464 | +0.79(+2.54%) |
Apr 21, 2020 | 31.38 | 31.92 | 30.93 | 31.07 | 3,766,391 | -1.40(-4.32%) |
Apr 20, 2020 | 31.90 | 32.82 | 31.46 | 32.47 | 3,760,524 | -0.30(-0.90%) |
Apr 17, 2020 | 32.55 | 33.11 | 31.95 | 32.77 | 4,295,113 | +1.29(+4.11%) |
Apr 16, 2020 | 32.08 | 32.11 | 31.23 | 31.48 | 3,203,073 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.82 | 31.74 | 32.12 | 4,107,090 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.59 | 33.94 | 3,726,792 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.82 | 33.49 | 3,148,306 | -0.72(-2.10%) |
Apr 09, 2020 | 34.59 | 35.77 | 33.71 | 34.21 | 7,865,320 | +0.28(+0.82%) |
Apr 08, 2020 | 32.35 | 34.22 | 32.12 | 33.93 | 4,783,278 | +1.85(+5.77%) |
Apr 07, 2020 | 33.41 | 34.34 | 32.03 | 32.08 | 5,149,002 | +0.44(+1.39%) |
Apr 06, 2020 | 31.02 | 32.44 | 30.61 | 31.64 | 5,872,936 | +2.52(+8.67%) |
Apr 03, 2020 | 28.13 | 29.34 | 28.12 | 29.11 | 5,221,172 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,446,517 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.78 | 27.89 | 28.66 | 5,829,760 | -2.10(-6.83%) |
Mar 31, 2020 | 32.11 | 32.34 | 30.60 | 30.76 | 8,144,188 | -1.81(-5.57%) |
Mar 30, 2020 | 32.01 | 33.01 | 30.99 | 32.57 | 4,804,446 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.38 | 30.31 | 31.80 | 6,771,393 | -0.33(-1.03%) |
Mar 26, 2020 | 33.42 | 37.03 | 31.24 | 32.13 | 11,955,576 | -0.86(-2.61%) |
Mar 25, 2020 | 26.46 | 34.34 | 26.22 | 33.00 | 16,064,327 | +6.85(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.97 | 26.15 | 6,707,590 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.25 | 22.57 | 23.08 | 7,710,033 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.37 | 23.56 | 24.01 | 7,776,711 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.56 | 21.73 | 24.16 | 7,982,832 | +1.46(+6.45%) |
Mar 18, 2020 | 25.03 | 25.68 | 20.72 | 22.70 | 8,341,491 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,888,412 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,656,035 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.31 | 27.99 | 31.16 | 6,948,612 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.22 | 28.23 | 6,743,448 | -4.96(-14.94%) |
Mar 11, 2020 | 34.06 | 34.22 | 32.64 | 33.18 | 6,571,574 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.28 | 33.43 | 35.23 | 7,749,968 | +1.46(+4.34%) |
Mar 09, 2020 | 34.14 | 36.06 | 33.01 | 33.77 | 8,762,230 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.80 | 35.28 | 36.63 | 7,024,977 | -0.72(-1.92%) |
Mar 05, 2020 | 38.82 | 38.82 | 37.00 | 37.35 | 6,205,450 | -2.67(-6.67%) |
Mar 04, 2020 | 39.70 | 40.08 | 38.74 | 40.02 | 8,819,236 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.01 | 38.70 | 38.92 | 8,155,072 | -1.76(-4.33%) |
Mar 02, 2020 | 38.74 | 40.69 | 38.56 | 40.69 | 7,312,515 | +2.19(+5.69%) |
Feb 28, 2020 | 38.91 | 39.40 | 37.65 | 38.49 | 9,957,218 | -1.39(-3.49%) |
Feb 27, 2020 | 41.12 | 41.67 | 39.87 | 39.89 | 6,937,730 | -1.93(-4.62%) |
Feb 26, 2020 | 43.16 | 43.39 | 41.41 | 41.82 | 5,891,001 | -1.03(-2.41%) |
Feb 25, 2020 | 44.29 | 44.40 | 42.68 | 42.85 | 4,468,249 | -1.37(-3.11%) |
Feb 24, 2020 | 45.40 | 45.55 | 44.19 | 44.22 | 4,542,177 | -2.07(-4.46%) |
Feb 21, 2020 | 46.07 | 46.46 | 45.92 | 46.29 | 3,314,619 | +0.04(+0.08%) |
Feb 20, 2020 | 46.25 | 46.40 | 45.94 | 46.25 | 2,920,684 | -0.05(-0.12%) |
Feb 19, 2020 | 46.64 | 46.67 | 46.31 | 46.31 | 2,398,783 | -0.30(-0.64%) |
Feb 18, 2020 | 47.07 | 47.16 | 46.48 | 46.60 | 2,460,165 | -0.58(-1.24%) |
Feb 14, 2020 | 46.91 | 47.20 | 46.82 | 47.19 | 2,320,380 | +0.31(+0.67%) |
Feb 13, 2020 | 46.83 | 47.05 | 46.57 | 46.88 | 2,874,406 | +0.05(+0.11%) |
Feb 12, 2020 | 47.38 | 47.44 | 46.80 | 46.82 | 2,769,146 | -0.48(-1.02%) |
Feb 11, 2020 | 47.26 | 47.67 | 47.21 | 47.31 | 2,268,094 | +0.18(+0.38%) |
Feb 10, 2020 | 47.21 | 47.28 | 46.86 | 47.13 | 2,426,890 | -0.17(-0.36%) |
Feb 07, 2020 | 47.10 | 47.61 | 47.06 | 47.30 | 2,620,528 | +0.17(+0.36%) |
Feb 06, 2020 | 47.57 | 47.70 | 46.87 | 47.13 | 3,895,099 | -0.48(-1.01%) |
Feb 05, 2020 | 47.05 | 47.61 | 46.84 | 47.61 | 5,516,655 | +0.99(+2.13%) |
Feb 04, 2020 | 46.91 | 47.19 | 46.62 | 46.62 | 4,124,200 | +0.14(+0.31%) |