Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.27 | 48.46 | 46.21 | 46.55 | 2,614,094 | -1.54(-3.20%) |
Apr 29, 2020 | 48.04 | 48.37 | 46.35 | 48.09 | 3,562,888 | -0.40(-0.83%) |
Apr 28, 2020 | 47.71 | 48.70 | 47.10 | 48.49 | 1,913,498 | +0.25(+0.51%) |
Apr 27, 2020 | 48.67 | 48.86 | 47.26 | 48.25 | 1,962,351 | -0.07(-0.15%) |
Apr 24, 2020 | 48.39 | 48.95 | 47.55 | 48.32 | 2,834,538 | +0.74(+1.55%) |
Apr 23, 2020 | 45.75 | 48.37 | 45.47 | 47.58 | 4,620,317 | +2.73(+6.08%) |
Apr 22, 2020 | 43.76 | 45.09 | 43.61 | 44.85 | 2,596,273 | +2.17(+5.09%) |
Apr 21, 2020 | 41.22 | 43.38 | 40.92 | 42.68 | 2,543,151 | -0.06(-0.15%) |
Apr 20, 2020 | 42.84 | 43.72 | 41.92 | 42.74 | 2,431,596 | +0.00(+0.00%) |
Apr 17, 2020 | 41.41 | 43.12 | 41.13 | 42.74 | 4,458,993 | -0.04(-0.09%) |
Apr 16, 2020 | 42.08 | 43.29 | 41.84 | 42.78 | 2,164,994 | +1.02(+2.43%) |
Apr 15, 2020 | 41.07 | 42.30 | 40.57 | 41.76 | 2,029,160 | -0.15(-0.36%) |
Apr 14, 2020 | 41.26 | 43.22 | 40.87 | 41.92 | 3,214,699 | +0.90(+2.21%) |
Apr 13, 2020 | 38.94 | 41.24 | 38.00 | 41.01 | 2,779,576 | +2.15(+5.53%) |
Apr 09, 2020 | 37.30 | 39.04 | 36.97 | 38.86 | 2,978,251 | +2.46(+6.76%) |
Apr 08, 2020 | 35.89 | 36.87 | 35.55 | 36.40 | 1,743,540 | +0.36(+1.01%) |
Apr 07, 2020 | 36.48 | 37.46 | 35.70 | 36.04 | 2,228,700 | -0.14(-0.39%) |
Apr 06, 2020 | 35.92 | 37.21 | 35.66 | 36.18 | 2,256,886 | +0.75(+2.10%) |
Apr 03, 2020 | 34.73 | 36.23 | 34.51 | 35.43 | 2,513,581 | +0.83(+2.38%) |
Apr 02, 2020 | 33.78 | 35.62 | 33.45 | 34.61 | 3,684,517 | +1.62(+4.90%) |
Apr 01, 2020 | 31.60 | 33.28 | 31.26 | 32.99 | 2,683,087 | +1.43(+4.52%) |
Mar 31, 2020 | 31.37 | 32.19 | 30.80 | 31.56 | 2,271,276 | -0.25(-0.77%) |
Mar 30, 2020 | 31.00 | 32.85 | 30.55 | 31.81 | 3,040,338 | +1.04(+3.38%) |
Mar 27, 2020 | 32.19 | 33.01 | 30.42 | 30.77 | 3,892,338 | -1.97(-6.01%) |
Mar 26, 2020 | 33.44 | 33.61 | 30.91 | 32.74 | 4,530,222 | -0.21(-0.65%) |
Mar 25, 2020 | 34.58 | 34.78 | 32.60 | 32.95 | 4,497,912 | -2.01(-5.76%) |
Mar 24, 2020 | 32.99 | 35.87 | 31.65 | 34.97 | 4,104,626 | +4.94(+16.46%) |
Mar 23, 2020 | 29.98 | 31.26 | 28.81 | 30.02 | 4,536,920 | +0.83(+2.85%) |
Mar 20, 2020 | 31.80 | 32.59 | 28.99 | 29.19 | 3,181,087 | -1.70(-5.50%) |
Mar 19, 2020 | 28.55 | 33.71 | 26.47 | 30.89 | 4,401,955 | +2.05(+7.10%) |
Mar 18, 2020 | 31.90 | 33.48 | 27.78 | 28.84 | 3,803,070 | -4.12(-12.49%) |
Mar 17, 2020 | 30.32 | 34.31 | 30.19 | 32.96 | 5,054,692 | +2.27(+7.39%) |
Mar 16, 2020 | 25.47 | 32.19 | 24.59 | 30.69 | 7,806,303 | +1.13(+3.81%) |
Mar 13, 2020 | 35.13 | 35.45 | 28.64 | 29.56 | 5,412,160 | -4.05(-12.06%) |
Mar 12, 2020 | 32.39 | 35.91 | 31.74 | 33.62 | 3,665,557 | -2.33(-6.49%) |
Mar 11, 2020 | 38.92 | 38.99 | 35.00 | 35.95 | 4,135,710 | -3.18(-8.13%) |
Mar 10, 2020 | 39.28 | 40.11 | 37.94 | 39.13 | 2,872,336 | +0.03(+0.08%) |
Mar 09, 2020 | 40.50 | 41.49 | 39.08 | 39.10 | 2,753,715 | -2.99(-7.11%) |
Mar 06, 2020 | 42.46 | 42.62 | 40.52 | 42.09 | 2,981,781 | -0.08(-0.19%) |
Mar 05, 2020 | 40.83 | 42.28 | 40.69 | 42.17 | 3,370,614 | +1.71(+4.24%) |
Mar 04, 2020 | 40.61 | 40.84 | 39.45 | 40.46 | 2,754,797 | +0.36(+0.89%) |
Mar 03, 2020 | 38.89 | 41.54 | 38.23 | 40.10 | 4,154,537 | +1.83(+4.79%) |
Mar 02, 2020 | 38.54 | 38.84 | 37.86 | 38.27 | 2,520,270 | +0.56(+1.49%) |
Feb 28, 2020 | 37.47 | 38.70 | 36.59 | 37.70 | 4,443,740 | -1.48(-3.79%) |
Feb 27, 2020 | 40.83 | 40.98 | 39.04 | 39.19 | 3,599,493 | -1.02(-2.55%) |
Feb 26, 2020 | 40.78 | 40.92 | 40.12 | 40.21 | 2,465,052 | -0.61(-1.50%) |
Feb 25, 2020 | 40.71 | 42.05 | 40.57 | 40.82 | 3,874,393 | -0.63(-1.52%) |
Feb 24, 2020 | 42.35 | 42.60 | 40.91 | 41.45 | 4,576,957 | +0.62(+1.52%) |
Feb 21, 2020 | 41.54 | 41.92 | 40.56 | 40.83 | 4,727,060 | +0.44(+1.09%) |
Feb 20, 2020 | 39.09 | 40.64 | 39.08 | 40.39 | 3,674,068 | +1.38(+3.53%) |
Feb 19, 2020 | 39.22 | 39.34 | 38.07 | 39.02 | 4,877,826 | +0.05(+0.12%) |
Feb 18, 2020 | 39.75 | 39.88 | 38.34 | 38.97 | 7,211,481 | -0.23(-0.58%) |
Feb 14, 2020 | 41.03 | 41.67 | 39.16 | 39.20 | 10,930,993 | -7.26(-15.63%) |
Feb 13, 2020 | 46.92 | 47.16 | 46.30 | 46.46 | 1,691,767 | -0.14(-0.30%) |
Feb 12, 2020 | 46.62 | 47.09 | 45.99 | 46.60 | 1,241,116 | -0.24(-0.52%) |
Feb 11, 2020 | 46.45 | 47.05 | 46.27 | 46.84 | 1,003,815 | +0.30(+0.64%) |
Feb 10, 2020 | 45.96 | 47.02 | 45.46 | 46.55 | 1,267,383 | +0.85(+1.86%) |
Feb 07, 2020 | 46.88 | 47.10 | 45.67 | 45.70 | 1,438,576 | -1.15(-2.45%) |
Feb 06, 2020 | 46.96 | 47.51 | 46.82 | 46.84 | 1,020,269 | +0.01(+0.02%) |
Feb 05, 2020 | 46.39 | 47.51 | 46.31 | 46.84 | 955,758 | +0.12(+0.25%) |
Feb 04, 2020 | 47.16 | 47.25 | 46.14 | 46.72 | 1,422,996 | -1.17(-2.45%) |