Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.99 | 46.66 | 44.20 | 44.37 | 1,723,727 | -2.69(-5.71%) |
Apr 29, 2020 | 49.29 | 50.12 | 46.76 | 47.05 | 3,495,525 | +0.12(+0.26%) |
Apr 28, 2020 | 48.47 | 49.90 | 46.06 | 46.93 | 2,487,367 | -0.08(-0.18%) |
Apr 27, 2020 | 43.88 | 47.21 | 43.60 | 47.02 | 1,499,377 | +3.80(+8.79%) |
Apr 24, 2020 | 43.93 | 44.60 | 42.79 | 43.22 | 1,840,066 | -0.52(-1.18%) |
Apr 23, 2020 | 44.25 | 45.10 | 42.41 | 43.74 | 1,968,886 | +0.15(+0.35%) |
Apr 22, 2020 | 43.43 | 45.11 | 42.64 | 43.59 | 1,864,246 | +1.53(+3.63%) |
Apr 21, 2020 | 39.59 | 42.36 | 39.59 | 42.06 | 2,379,724 | +1.10(+2.69%) |
Apr 20, 2020 | 42.35 | 44.55 | 40.83 | 40.96 | 2,364,141 | -2.85(-6.50%) |
Apr 17, 2020 | 41.38 | 44.22 | 41.35 | 43.80 | 1,853,014 | +4.13(+10.40%) |
Apr 16, 2020 | 39.08 | 39.84 | 37.52 | 39.68 | 2,004,118 | +0.57(+1.47%) |
Apr 15, 2020 | 39.40 | 40.69 | 38.83 | 39.10 | 1,699,612 | -2.30(-5.55%) |
Apr 14, 2020 | 43.15 | 44.14 | 41.36 | 41.40 | 1,217,895 | -0.19(-0.45%) |
Apr 13, 2020 | 44.28 | 45.43 | 41.34 | 41.59 | 1,649,851 | -2.68(-6.05%) |
Apr 09, 2020 | 44.39 | 46.82 | 43.18 | 44.26 | 2,159,533 | +2.12(+5.03%) |
Apr 08, 2020 | 40.00 | 43.91 | 39.03 | 42.14 | 1,943,508 | +2.91(+7.42%) |
Apr 07, 2020 | 43.85 | 45.23 | 38.22 | 39.23 | 2,380,333 | -0.87(-2.16%) |
Apr 06, 2020 | 37.20 | 40.45 | 35.23 | 40.10 | 2,590,527 | +6.88(+20.70%) |
Apr 03, 2020 | 32.73 | 33.45 | 31.29 | 33.22 | 2,759,834 | +0.74(+2.29%) |
Apr 02, 2020 | 33.46 | 35.84 | 31.95 | 32.48 | 2,237,271 | -1.65(-4.83%) |
Apr 01, 2020 | 37.00 | 37.34 | 33.45 | 34.13 | 2,096,234 | -4.79(-12.30%) |
Mar 31, 2020 | 39.98 | 40.89 | 38.44 | 38.91 | 1,557,552 | -0.87(-2.18%) |
Mar 30, 2020 | 38.87 | 40.81 | 37.72 | 39.78 | 972,405 | +0.31(+0.79%) |
Mar 27, 2020 | 40.04 | 41.50 | 38.38 | 39.47 | 1,724,909 | -2.31(-5.53%) |
Mar 26, 2020 | 42.80 | 44.69 | 41.06 | 41.78 | 1,900,636 | -0.63(-1.49%) |
Mar 25, 2020 | 43.16 | 47.70 | 40.78 | 42.41 | 3,191,567 | -0.80(-1.85%) |
Mar 24, 2020 | 40.38 | 44.52 | 40.38 | 43.21 | 3,234,470 | +6.13(+16.54%) |
Mar 23, 2020 | 33.01 | 37.37 | 31.21 | 37.08 | 3,107,388 | +3.30(+9.76%) |
Mar 20, 2020 | 33.98 | 37.34 | 32.98 | 33.78 | 3,872,131 | +1.08(+3.31%) |
Mar 19, 2020 | 28.18 | 33.35 | 25.96 | 32.69 | 2,568,266 | +4.04(+14.11%) |
Mar 18, 2020 | 30.30 | 32.79 | 23.70 | 28.65 | 2,697,734 | -4.44(-13.41%) |
Mar 17, 2020 | 35.74 | 36.43 | 31.35 | 33.09 | 3,352,837 | -2.17(-6.15%) |
Mar 16, 2020 | 36.03 | 37.17 | 33.19 | 35.26 | 2,642,819 | -6.37(-15.30%) |
Mar 13, 2020 | 40.98 | 42.66 | 38.65 | 41.63 | 2,501,501 | +3.26(+8.50%) |
Mar 12, 2020 | 35.40 | 39.46 | 32.07 | 38.37 | 3,320,117 | -1.25(-3.16%) |
Mar 11, 2020 | 44.77 | 45.31 | 39.08 | 39.62 | 2,021,699 | -7.10(-15.20%) |
Mar 10, 2020 | 46.30 | 47.03 | 43.75 | 46.72 | 2,156,248 | +1.80(+4.01%) |
Mar 09, 2020 | 46.59 | 48.19 | 44.19 | 44.92 | 1,820,445 | -5.47(-10.86%) |
Mar 06, 2020 | 47.43 | 50.58 | 46.50 | 50.39 | 1,682,112 | +1.75(+3.59%) |
Mar 05, 2020 | 52.99 | 53.70 | 48.07 | 48.65 | 2,506,330 | -5.59(-10.31%) |
Mar 04, 2020 | 54.26 | 54.63 | 52.07 | 54.24 | 1,585,036 | +0.80(+1.51%) |
Mar 03, 2020 | 55.39 | 56.83 | 53.36 | 53.43 | 1,347,212 | -1.95(-3.53%) |
Mar 02, 2020 | 53.42 | 55.48 | 52.44 | 55.39 | 1,867,184 | +2.81(+5.35%) |
Feb 28, 2020 | 53.04 | 53.89 | 51.51 | 52.57 | 2,703,570 | -1.65(-3.04%) |
Feb 27, 2020 | 58.76 | 59.02 | 54.20 | 54.22 | 2,265,300 | -5.65(-9.43%) |
Feb 26, 2020 | 62.08 | 62.88 | 59.70 | 59.87 | 1,603,354 | -1.99(-3.22%) |
Feb 25, 2020 | 64.57 | 65.16 | 61.72 | 61.86 | 1,365,355 | -2.36(-3.67%) |
Feb 24, 2020 | 64.65 | 66.09 | 64.18 | 64.22 | 1,439,416 | -2.67(-3.99%) |
Feb 21, 2020 | 67.05 | 67.79 | 64.37 | 66.88 | 3,198,044 | +4.83(+7.79%) |
Feb 20, 2020 | 60.55 | 62.27 | 60.55 | 62.05 | 1,649,939 | +1.26(+2.08%) |
Feb 19, 2020 | 60.48 | 61.06 | 60.25 | 60.78 | 852,724 | +0.54(+0.90%) |
Feb 18, 2020 | 59.70 | 60.30 | 59.45 | 60.24 | 796,508 | +0.28(+0.47%) |
Feb 14, 2020 | 59.37 | 60.01 | 59.08 | 59.96 | 664,503 | +0.65(+1.10%) |
Feb 13, 2020 | 59.70 | 59.84 | 59.02 | 59.31 | 648,322 | -0.79(-1.31%) |
Feb 12, 2020 | 60.26 | 60.51 | 59.73 | 60.09 | 822,144 | +0.20(+0.33%) |
Feb 11, 2020 | 59.67 | 60.04 | 59.14 | 59.90 | 635,706 | +0.39(+0.66%) |
Feb 10, 2020 | 59.34 | 59.84 | 59.01 | 59.50 | 421,124 | +0.05(+0.08%) |
Feb 07, 2020 | 59.45 | 59.72 | 59.10 | 59.46 | 594,781 | -0.13(-0.22%) |
Feb 06, 2020 | 59.49 | 59.85 | 59.06 | 59.59 | 384,490 | +0.11(+0.19%) |
Feb 05, 2020 | 59.51 | 59.77 | 58.90 | 59.47 | 576,538 | +0.36(+0.60%) |
Feb 04, 2020 | 60.27 | 60.41 | 59.11 | 59.12 | 1,049,014 | +0.42(+0.72%) |