Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.82 | 46.49 | 44.04 | 44.21 | 1,729,951 | -2.68(-5.71%) |
Apr 29, 2020 | 49.11 | 49.94 | 46.59 | 46.88 | 3,508,147 | +0.12(+0.26%) |
Apr 28, 2020 | 48.29 | 49.72 | 45.90 | 46.76 | 2,496,348 | -0.08(-0.18%) |
Apr 27, 2020 | 43.72 | 47.04 | 43.45 | 46.85 | 1,504,791 | +3.78(+8.79%) |
Apr 24, 2020 | 43.77 | 44.44 | 42.64 | 43.06 | 1,846,710 | -0.52(-1.18%) |
Apr 23, 2020 | 44.10 | 44.94 | 42.26 | 43.58 | 1,975,996 | +0.15(+0.35%) |
Apr 22, 2020 | 43.27 | 44.95 | 42.49 | 43.43 | 1,870,977 | +1.52(+3.63%) |
Apr 21, 2020 | 39.45 | 42.21 | 39.45 | 41.91 | 2,388,317 | +1.10(+2.69%) |
Apr 20, 2020 | 42.20 | 44.39 | 40.69 | 40.81 | 2,372,678 | -2.84(-6.50%) |
Apr 17, 2020 | 41.23 | 44.06 | 41.20 | 43.65 | 1,859,706 | +4.11(+10.40%) |
Apr 16, 2020 | 38.94 | 39.69 | 37.38 | 39.53 | 2,011,355 | +0.57(+1.47%) |
Apr 15, 2020 | 39.26 | 40.55 | 38.69 | 38.96 | 1,705,749 | -2.29(-5.55%) |
Apr 14, 2020 | 43.00 | 43.98 | 41.21 | 41.25 | 1,222,293 | -0.19(-0.45%) |
Apr 13, 2020 | 44.12 | 45.27 | 41.19 | 41.44 | 1,655,809 | -2.67(-6.05%) |
Apr 09, 2020 | 44.23 | 46.65 | 43.03 | 44.10 | 2,167,331 | +2.11(+5.03%) |
Apr 08, 2020 | 39.85 | 43.75 | 38.89 | 41.99 | 1,950,526 | +2.90(+7.42%) |
Apr 07, 2020 | 43.69 | 45.06 | 38.08 | 39.09 | 2,388,929 | -0.86(-2.16%) |
Apr 06, 2020 | 37.06 | 40.30 | 35.10 | 39.96 | 2,599,881 | +6.85(+20.70%) |
Apr 03, 2020 | 32.61 | 33.33 | 31.17 | 33.10 | 2,769,799 | +0.74(+2.29%) |
Apr 02, 2020 | 33.34 | 35.71 | 31.83 | 32.36 | 2,245,349 | -1.64(-4.83%) |
Apr 01, 2020 | 36.87 | 37.20 | 33.33 | 34.00 | 2,103,803 | -4.77(-12.30%) |
Mar 31, 2020 | 39.83 | 40.74 | 38.30 | 38.77 | 1,563,176 | -0.86(-2.18%) |
Mar 30, 2020 | 38.74 | 40.66 | 37.58 | 39.64 | 975,916 | +0.31(+0.79%) |
Mar 27, 2020 | 39.90 | 41.35 | 38.25 | 39.33 | 1,731,138 | -2.30(-5.53%) |
Mar 26, 2020 | 42.65 | 44.53 | 40.91 | 41.63 | 1,907,499 | -0.63(-1.49%) |
Mar 25, 2020 | 43.01 | 47.53 | 40.63 | 42.26 | 3,203,092 | -0.80(-1.85%) |
Mar 24, 2020 | 40.24 | 44.36 | 40.24 | 43.05 | 3,246,150 | +6.11(+16.54%) |
Mar 23, 2020 | 32.89 | 37.23 | 31.09 | 36.94 | 3,118,609 | +3.29(+9.76%) |
Mar 20, 2020 | 33.86 | 37.21 | 32.86 | 33.66 | 3,886,113 | +1.08(+3.31%) |
Mar 19, 2020 | 28.08 | 33.23 | 25.86 | 32.58 | 2,577,540 | +4.03(+14.11%) |
Mar 18, 2020 | 30.19 | 32.67 | 23.61 | 28.55 | 2,707,475 | -4.42(-13.41%) |
Mar 17, 2020 | 35.61 | 36.30 | 31.23 | 32.97 | 3,364,944 | -2.16(-6.15%) |
Mar 16, 2020 | 35.90 | 37.04 | 33.07 | 35.13 | 2,652,362 | -6.35(-15.30%) |
Mar 13, 2020 | 40.83 | 42.51 | 38.51 | 41.48 | 2,510,533 | +3.25(+8.50%) |
Mar 12, 2020 | 35.27 | 39.32 | 31.96 | 38.23 | 3,332,106 | -1.25(-3.16%) |
Mar 11, 2020 | 44.61 | 45.15 | 38.94 | 39.48 | 2,029,000 | -7.08(-15.20%) |
Mar 10, 2020 | 46.13 | 46.87 | 43.59 | 46.56 | 2,164,034 | +1.79(+4.01%) |
Mar 09, 2020 | 46.42 | 48.01 | 44.04 | 44.76 | 1,827,018 | -5.45(-10.86%) |
Mar 06, 2020 | 47.26 | 50.40 | 46.34 | 50.21 | 1,688,186 | +1.74(+3.59%) |
Mar 05, 2020 | 52.80 | 53.51 | 47.89 | 48.47 | 2,515,380 | -5.57(-10.31%) |
Mar 04, 2020 | 54.06 | 54.43 | 51.88 | 54.04 | 1,590,759 | +0.80(+1.51%) |
Mar 03, 2020 | 55.19 | 56.62 | 53.17 | 53.24 | 1,352,077 | -1.95(-3.53%) |
Mar 02, 2020 | 53.23 | 55.28 | 52.25 | 55.19 | 1,873,926 | +2.80(+5.35%) |
Feb 28, 2020 | 52.85 | 53.70 | 51.32 | 52.38 | 2,713,332 | -1.64(-3.04%) |
Feb 27, 2020 | 58.55 | 58.80 | 54.01 | 54.02 | 2,273,480 | -5.63(-9.43%) |
Feb 26, 2020 | 61.86 | 62.65 | 59.48 | 59.65 | 1,609,144 | -1.98(-3.22%) |
Feb 25, 2020 | 64.34 | 64.93 | 61.50 | 61.64 | 1,370,285 | -2.35(-3.67%) |
Feb 24, 2020 | 64.41 | 65.85 | 63.95 | 63.98 | 1,444,614 | -2.66(-3.98%) |
Feb 21, 2020 | 66.81 | 67.54 | 64.13 | 66.64 | 3,209,592 | +4.82(+7.79%) |
Feb 20, 2020 | 60.33 | 62.05 | 60.33 | 61.82 | 1,655,897 | +1.26(+2.08%) |
Feb 19, 2020 | 60.26 | 60.84 | 60.03 | 60.56 | 855,804 | +0.54(+0.90%) |
Feb 18, 2020 | 59.48 | 60.08 | 59.23 | 60.02 | 799,384 | +0.28(+0.47%) |
Feb 14, 2020 | 59.16 | 59.80 | 58.87 | 59.75 | 666,903 | +0.65(+1.10%) |
Feb 13, 2020 | 59.48 | 59.63 | 58.80 | 59.09 | 650,663 | -0.78(-1.31%) |
Feb 12, 2020 | 60.04 | 60.29 | 59.51 | 59.88 | 825,113 | +0.20(+0.33%) |
Feb 11, 2020 | 59.46 | 59.83 | 58.93 | 59.68 | 638,002 | +0.39(+0.66%) |
Feb 10, 2020 | 59.13 | 59.62 | 58.79 | 59.29 | 422,645 | +0.05(+0.08%) |
Feb 07, 2020 | 59.23 | 59.50 | 58.89 | 59.24 | 596,928 | -0.13(-0.22%) |
Feb 06, 2020 | 59.28 | 59.63 | 58.85 | 59.37 | 385,878 | +0.11(+0.19%) |
Feb 05, 2020 | 59.30 | 59.56 | 58.69 | 59.26 | 578,620 | +0.35(+0.60%) |
Feb 04, 2020 | 60.05 | 60.19 | 58.90 | 58.91 | 1,052,802 | +0.42(+0.72%) |