Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,239,454 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.46 | 34.41 | 35.20 | 3,341,493 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.83 | 33.94 | 2,722,634 | +0.47(+1.40%) |
Apr 27, 2020 | 32.64 | 33.74 | 32.64 | 33.48 | 3,651,670 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.64 | 32.60 | 3,877,346 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.47 | 3,570,399 | -0.39(-1.21%) |
Apr 22, 2020 | 31.84 | 32.12 | 31.44 | 31.86 | 2,631,850 | +0.79(+2.54%) |
Apr 21, 2020 | 31.37 | 31.91 | 30.92 | 31.07 | 3,766,943 | -1.40(-4.32%) |
Apr 20, 2020 | 31.89 | 32.81 | 31.45 | 32.47 | 3,761,075 | -0.30(-0.90%) |
Apr 17, 2020 | 32.54 | 33.11 | 31.95 | 32.77 | 4,295,743 | +1.29(+4.11%) |
Apr 16, 2020 | 32.07 | 32.10 | 31.22 | 31.47 | 3,203,542 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.81 | 31.73 | 32.11 | 4,107,693 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.58 | 33.93 | 3,727,338 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.81 | 33.48 | 3,148,768 | -0.72(-2.10%) |
Apr 09, 2020 | 34.58 | 35.77 | 33.71 | 34.20 | 7,866,474 | +0.28(+0.82%) |
Apr 08, 2020 | 32.34 | 34.21 | 32.11 | 33.92 | 4,783,979 | +1.85(+5.77%) |
Apr 07, 2020 | 33.40 | 34.34 | 32.02 | 32.07 | 5,149,757 | +0.44(+1.39%) |
Apr 06, 2020 | 31.01 | 32.43 | 30.61 | 31.63 | 5,873,797 | +2.52(+8.67%) |
Apr 03, 2020 | 28.12 | 29.33 | 28.11 | 29.11 | 5,221,937 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,447,316 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.77 | 27.89 | 28.65 | 5,830,615 | -2.10(-6.83%) |
Mar 31, 2020 | 32.10 | 32.33 | 30.59 | 30.75 | 8,145,383 | -1.81(-5.57%) |
Mar 30, 2020 | 32.00 | 33.01 | 30.99 | 32.57 | 4,805,151 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.37 | 30.30 | 31.80 | 6,772,386 | -0.33(-1.03%) |
Mar 26, 2020 | 33.41 | 37.02 | 31.24 | 32.13 | 11,957,330 | -0.86(-2.61%) |
Mar 25, 2020 | 26.45 | 34.34 | 26.22 | 32.99 | 16,066,683 | +6.84(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.96 | 26.15 | 6,708,574 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.24 | 22.57 | 23.07 | 7,711,164 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.36 | 23.56 | 24.01 | 7,777,851 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.55 | 21.73 | 24.16 | 7,984,003 | +1.46(+6.45%) |
Mar 18, 2020 | 25.02 | 25.68 | 20.72 | 22.70 | 8,342,714 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,889,569 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,657,011 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.30 | 27.99 | 31.16 | 6,949,631 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.21 | 28.22 | 6,744,437 | -4.96(-14.94%) |
Mar 11, 2020 | 34.05 | 34.21 | 32.63 | 33.18 | 6,572,538 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.27 | 33.42 | 35.23 | 7,751,105 | +1.46(+4.34%) |
Mar 09, 2020 | 34.13 | 36.06 | 33.01 | 33.76 | 8,763,515 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.79 | 35.27 | 36.63 | 7,026,007 | -0.72(-1.92%) |
Mar 05, 2020 | 38.81 | 38.81 | 37.00 | 37.35 | 6,206,360 | -2.67(-6.67%) |
Mar 04, 2020 | 39.69 | 40.08 | 38.73 | 40.01 | 8,820,530 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.00 | 38.69 | 38.92 | 8,156,268 | -1.76(-4.33%) |
Mar 02, 2020 | 38.73 | 40.69 | 38.55 | 40.68 | 7,313,587 | +2.19(+5.69%) |
Feb 28, 2020 | 38.90 | 39.40 | 37.65 | 38.49 | 9,958,678 | -1.39(-3.49%) |
Feb 27, 2020 | 41.11 | 41.66 | 39.86 | 39.88 | 6,938,747 | -1.93(-4.62%) |
Feb 26, 2020 | 43.16 | 43.38 | 41.41 | 41.81 | 5,891,865 | -1.03(-2.41%) |
Feb 25, 2020 | 44.28 | 44.39 | 42.67 | 42.84 | 4,468,904 | -1.37(-3.11%) |
Feb 24, 2020 | 45.39 | 45.54 | 44.18 | 44.22 | 4,542,843 | -2.07(-4.46%) |
Feb 21, 2020 | 46.06 | 46.45 | 45.92 | 46.28 | 3,315,106 | +0.04(+0.08%) |
Feb 20, 2020 | 46.24 | 46.39 | 45.93 | 46.25 | 2,921,113 | -0.05(-0.12%) |
Feb 19, 2020 | 46.63 | 46.66 | 46.30 | 46.30 | 2,399,135 | -0.30(-0.64%) |
Feb 18, 2020 | 47.07 | 47.16 | 46.47 | 46.60 | 2,460,526 | -0.58(-1.24%) |
Feb 14, 2020 | 46.91 | 47.19 | 46.82 | 47.18 | 2,320,720 | +0.31(+0.67%) |
Feb 13, 2020 | 46.82 | 47.04 | 46.57 | 46.87 | 2,874,828 | +0.05(+0.11%) |
Feb 12, 2020 | 47.37 | 47.43 | 46.80 | 46.82 | 2,769,553 | -0.48(-1.02%) |
Feb 11, 2020 | 47.25 | 47.66 | 47.20 | 47.30 | 2,268,426 | +0.18(+0.38%) |
Feb 10, 2020 | 47.20 | 47.27 | 46.85 | 47.12 | 2,427,246 | -0.17(-0.36%) |
Feb 07, 2020 | 47.09 | 47.61 | 47.06 | 47.29 | 2,620,912 | +0.17(+0.36%) |
Feb 06, 2020 | 47.57 | 47.69 | 46.86 | 47.12 | 3,895,671 | -0.48(-1.01%) |
Feb 05, 2020 | 47.04 | 47.60 | 46.83 | 47.60 | 5,517,464 | +0.99(+2.13%) |
Feb 04, 2020 | 46.91 | 47.18 | 46.61 | 46.61 | 4,124,805 | +0.14(+0.31%) |