Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.11 | 35.23 | 34.28 | 34.44 | 8,255,647 | -1.16(-3.27%) |
Apr 29, 2020 | 35.57 | 36.08 | 35.15 | 35.60 | 5,865,215 | +1.03(+2.99%) |
Apr 28, 2020 | 35.05 | 35.38 | 33.98 | 34.57 | 8,407,790 | +0.43(+1.27%) |
Apr 27, 2020 | 32.69 | 34.32 | 32.68 | 34.14 | 8,694,055 | +1.71(+5.27%) |
Apr 24, 2020 | 31.88 | 32.62 | 31.72 | 32.43 | 4,798,970 | +0.90(+2.86%) |
Apr 23, 2020 | 31.23 | 31.97 | 31.14 | 31.53 | 5,398,171 | +0.26(+0.84%) |
Apr 22, 2020 | 31.81 | 31.82 | 31.14 | 31.27 | 6,004,997 | +0.21(+0.67%) |
Apr 21, 2020 | 31.14 | 31.66 | 30.81 | 31.06 | 5,592,631 | -0.85(-2.65%) |
Apr 20, 2020 | 31.80 | 32.46 | 31.61 | 31.91 | 7,285,428 | -0.37(-1.13%) |
Apr 17, 2020 | 32.01 | 32.36 | 31.58 | 32.27 | 5,511,467 | +1.31(+4.21%) |
Apr 16, 2020 | 31.12 | 31.33 | 30.53 | 30.97 | 5,319,800 | -0.08(-0.27%) |
Apr 15, 2020 | 31.14 | 31.36 | 30.67 | 31.05 | 6,208,007 | -1.25(-3.87%) |
Apr 14, 2020 | 32.07 | 32.60 | 31.76 | 32.30 | 5,169,266 | +1.05(+3.37%) |
Apr 13, 2020 | 31.55 | 31.56 | 30.62 | 31.25 | 9,122,439 | -0.25(-0.80%) |
Apr 09, 2020 | 31.12 | 32.30 | 31.07 | 31.50 | 9,858,445 | +1.10(+3.61%) |
Apr 08, 2020 | 29.57 | 30.71 | 29.29 | 30.40 | 10,875,883 | +1.30(+4.45%) |
Apr 07, 2020 | 29.76 | 30.42 | 28.87 | 29.11 | 10,371,071 | +0.74(+2.62%) |
Apr 06, 2020 | 26.60 | 28.46 | 26.60 | 28.37 | 10,639,528 | +2.84(+11.11%) |
Apr 03, 2020 | 25.87 | 26.07 | 25.03 | 25.53 | 6,923,255 | -0.42(-1.63%) |
Apr 02, 2020 | 26.05 | 26.81 | 25.46 | 25.95 | 7,847,552 | -0.37(-1.39%) |
Apr 01, 2020 | 26.90 | 27.20 | 26.12 | 26.32 | 8,841,656 | -1.64(-5.88%) |
Mar 31, 2020 | 27.95 | 28.57 | 27.76 | 27.96 | 6,076,927 | -0.23(-0.80%) |
Mar 30, 2020 | 28.34 | 28.34 | 27.49 | 28.19 | 6,027,916 | -0.01(-0.03%) |
Mar 27, 2020 | 28.49 | 28.91 | 27.91 | 28.20 | 8,231,097 | -1.10(-3.75%) |
Mar 26, 2020 | 28.49 | 29.70 | 28.40 | 29.30 | 8,022,740 | +0.88(+3.11%) |
Mar 25, 2020 | 28.03 | 29.66 | 27.45 | 28.41 | 9,951,743 | +0.49(+1.75%) |
Mar 24, 2020 | 26.96 | 28.01 | 26.67 | 27.92 | 8,168,113 | +2.58(+10.19%) |
Mar 23, 2020 | 26.03 | 26.10 | 24.68 | 25.34 | 5,571,566 | -0.75(-2.86%) |
Mar 20, 2020 | 27.63 | 27.98 | 25.90 | 26.09 | 10,118,352 | -1.22(-4.48%) |
Mar 19, 2020 | 25.96 | 27.80 | 25.15 | 27.31 | 8,148,121 | +1.42(+5.48%) |
Mar 18, 2020 | 26.42 | 27.43 | 24.63 | 25.89 | 7,277,203 | -2.23(-7.93%) |
Mar 17, 2020 | 27.25 | 28.86 | 26.07 | 28.12 | 7,572,453 | +1.38(+5.16%) |
Mar 16, 2020 | 27.35 | 28.49 | 26.62 | 26.74 | 7,119,568 | -3.81(-12.46%) |
Mar 13, 2020 | 30.46 | 30.55 | 28.30 | 30.55 | 8,758,121 | +1.94(+6.78%) |
Mar 12, 2020 | 30.25 | 30.46 | 28.61 | 28.61 | 7,296,704 | -4.02(-12.32%) |
Mar 11, 2020 | 34.30 | 34.50 | 32.37 | 32.63 | 11,527,616 | -2.52(-7.17%) |
Mar 10, 2020 | 35.61 | 35.80 | 33.62 | 35.15 | 9,259,885 | +0.62(+1.78%) |
Mar 09, 2020 | 34.12 | 35.37 | 33.60 | 34.53 | 14,910,782 | -1.98(-5.42%) |
Mar 06, 2020 | 36.06 | 36.96 | 35.71 | 36.51 | 12,075,961 | -0.41(-1.11%) |
Mar 05, 2020 | 37.41 | 37.63 | 36.62 | 36.92 | 8,058,732 | -1.34(-3.51%) |
Mar 04, 2020 | 37.78 | 38.33 | 37.28 | 38.27 | 7,150,919 | +0.95(+2.55%) |
Mar 03, 2020 | 38.17 | 39.02 | 36.86 | 37.31 | 12,317,943 | -0.87(-2.27%) |
Mar 02, 2020 | 37.51 | 38.18 | 36.68 | 38.18 | 8,219,505 | +0.60(+1.59%) |
Feb 28, 2020 | 36.67 | 37.93 | 36.54 | 37.58 | 9,730,924 | -0.24(-0.64%) |
Feb 27, 2020 | 38.04 | 39.32 | 37.14 | 37.83 | 11,397,917 | -1.09(-2.81%) |
Feb 26, 2020 | 40.23 | 40.47 | 38.90 | 38.92 | 10,542,448 | -0.91(-2.30%) |
Feb 25, 2020 | 41.53 | 41.53 | 39.68 | 39.83 | 10,365,042 | -1.38(-3.35%) |
Feb 24, 2020 | 41.28 | 41.64 | 40.89 | 41.21 | 6,286,383 | -1.52(-3.56%) |
Feb 21, 2020 | 42.90 | 43.09 | 42.59 | 42.73 | 5,950,528 | -0.28(-0.65%) |
Feb 20, 2020 | 42.30 | 43.15 | 42.14 | 43.01 | 7,094,304 | +0.92(+2.19%) |
Feb 19, 2020 | 41.96 | 42.30 | 41.68 | 42.09 | 2,744,826 | +0.09(+0.22%) |
Feb 18, 2020 | 41.90 | 42.29 | 41.72 | 42.00 | 4,370,529 | +0.18(+0.42%) |
Feb 14, 2020 | 42.04 | 42.16 | 41.66 | 41.82 | 4,546,142 | -0.10(-0.24%) |
Feb 13, 2020 | 41.91 | 42.07 | 41.68 | 41.92 | 4,587,451 | -0.16(-0.38%) |
Feb 12, 2020 | 41.63 | 42.21 | 41.63 | 42.08 | 4,979,368 | +0.70(+1.69%) |
Feb 11, 2020 | 41.39 | 41.58 | 40.98 | 41.38 | 2,139,874 | +0.32(+0.77%) |
Feb 10, 2020 | 40.92 | 41.31 | 40.89 | 41.06 | 2,296,243 | +0.09(+0.23%) |
Feb 07, 2020 | 41.34 | 41.34 | 40.79 | 40.97 | 2,602,572 | -0.62(-1.48%) |
Feb 06, 2020 | 41.96 | 41.98 | 41.50 | 41.59 | 2,210,232 | -0.23(-0.56%) |
Feb 05, 2020 | 41.29 | 41.92 | 41.25 | 41.82 | 5,135,421 | +0.92(+2.26%) |
Feb 04, 2020 | 41.12 | 41.38 | 40.78 | 40.90 | 5,952,642 | +0.32(+0.78%) |