Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.08 | 38.95 | 36.88 | 37.30 | 6,001,747 | -4.69(-11.18%) |
Apr 29, 2020 | 42.06 | 42.97 | 41.76 | 41.99 | 3,322,216 | +0.66(+1.61%) |
Apr 28, 2020 | 41.96 | 42.08 | 40.87 | 41.33 | 2,939,570 | +0.77(+1.91%) |
Apr 27, 2020 | 39.30 | 40.78 | 39.08 | 40.56 | 1,811,322 | +1.42(+3.63%) |
Apr 24, 2020 | 38.26 | 39.31 | 38.09 | 39.14 | 1,489,586 | +1.05(+2.77%) |
Apr 23, 2020 | 38.39 | 39.35 | 38.02 | 38.08 | 1,649,953 | -0.21(-0.55%) |
Apr 22, 2020 | 39.02 | 39.02 | 38.06 | 38.29 | 1,598,585 | +0.00(+0.00%) |
Apr 21, 2020 | 38.66 | 38.91 | 37.95 | 38.29 | 2,012,735 | -1.26(-3.20%) |
Apr 20, 2020 | 39.56 | 40.56 | 39.31 | 39.55 | 1,793,097 | -0.81(-2.01%) |
Apr 17, 2020 | 40.15 | 40.71 | 39.57 | 40.36 | 2,567,415 | +1.10(+2.80%) |
Apr 16, 2020 | 40.76 | 40.76 | 38.57 | 39.26 | 2,964,222 | -1.30(-3.21%) |
Apr 15, 2020 | 41.39 | 41.62 | 39.52 | 40.56 | 1,736,969 | -1.79(-4.23%) |
Apr 14, 2020 | 41.53 | 43.00 | 41.32 | 42.36 | 1,997,153 | +1.41(+3.44%) |
Apr 13, 2020 | 42.97 | 43.20 | 40.08 | 40.95 | 1,857,825 | -2.16(-5.02%) |
Apr 09, 2020 | 41.72 | 43.88 | 41.57 | 43.11 | 2,284,296 | +1.62(+3.90%) |
Apr 08, 2020 | 39.78 | 41.89 | 39.62 | 41.49 | 1,878,734 | +1.90(+4.80%) |
Apr 07, 2020 | 40.63 | 41.14 | 39.52 | 39.59 | 2,332,261 | +0.57(+1.47%) |
Apr 06, 2020 | 38.57 | 39.31 | 37.42 | 39.02 | 2,199,069 | +1.72(+4.61%) |
Apr 03, 2020 | 36.20 | 37.78 | 36.18 | 37.30 | 2,030,754 | +0.92(+2.52%) |
Apr 02, 2020 | 34.08 | 36.58 | 33.70 | 36.38 | 2,814,035 | +1.96(+5.68%) |
Apr 01, 2020 | 33.68 | 34.90 | 33.40 | 34.43 | 1,721,343 | -1.05(-2.97%) |
Mar 31, 2020 | 36.29 | 37.02 | 35.15 | 35.48 | 2,450,700 | -1.17(-3.20%) |
Mar 30, 2020 | 34.71 | 37.04 | 33.72 | 36.65 | 2,431,230 | +2.04(+5.89%) |
Mar 27, 2020 | 33.86 | 35.33 | 32.21 | 34.62 | 3,376,088 | -0.51(-1.45%) |
Mar 26, 2020 | 34.39 | 35.38 | 33.97 | 35.13 | 3,196,937 | +0.98(+2.88%) |
Mar 25, 2020 | 33.77 | 35.73 | 33.61 | 34.14 | 3,377,816 | +0.06(+0.19%) |
Mar 24, 2020 | 33.04 | 35.52 | 32.74 | 34.08 | 3,372,832 | +2.65(+8.42%) |
Mar 23, 2020 | 33.33 | 33.90 | 30.93 | 31.43 | 3,304,765 | -2.16(-6.44%) |
Mar 20, 2020 | 35.23 | 37.47 | 33.26 | 33.60 | 4,586,515 | -1.43(-4.08%) |
Mar 19, 2020 | 36.37 | 38.27 | 33.96 | 35.03 | 3,028,179 | -1.76(-4.80%) |
Mar 18, 2020 | 37.83 | 41.28 | 35.03 | 36.79 | 4,515,371 | -3.22(-8.05%) |
Mar 17, 2020 | 38.54 | 40.36 | 37.41 | 40.01 | 4,980,376 | +1.95(+5.11%) |
Mar 16, 2020 | 34.11 | 40.22 | 34.05 | 38.06 | 4,371,924 | -0.65(-1.67%) |
Mar 13, 2020 | 36.79 | 38.73 | 34.43 | 38.71 | 4,770,020 | +3.78(+10.83%) |
Mar 12, 2020 | 35.06 | 35.69 | 33.03 | 34.93 | 4,353,910 | -2.31(-6.20%) |
Mar 11, 2020 | 38.65 | 39.31 | 36.76 | 37.24 | 2,919,428 | -2.68(-6.72%) |
Mar 10, 2020 | 40.13 | 41.10 | 37.93 | 39.92 | 3,194,789 | +0.80(+2.05%) |
Mar 09, 2020 | 41.32 | 41.84 | 38.81 | 39.12 | 3,486,891 | -4.57(-10.47%) |
Mar 06, 2020 | 43.80 | 44.96 | 42.89 | 43.69 | 3,374,769 | -1.37(-3.05%) |
Mar 05, 2020 | 45.79 | 46.28 | 44.43 | 45.07 | 2,615,896 | -2.12(-4.50%) |
Mar 04, 2020 | 45.71 | 47.20 | 45.47 | 47.19 | 2,405,126 | +1.84(+4.07%) |
Mar 03, 2020 | 46.22 | 46.97 | 44.69 | 45.35 | 1,838,012 | -0.94(-2.04%) |
Mar 02, 2020 | 44.61 | 46.29 | 44.37 | 46.29 | 2,754,373 | +1.68(+3.77%) |
Feb 28, 2020 | 43.80 | 44.62 | 42.82 | 44.61 | 3,436,501 | -0.36(-0.80%) |
Feb 27, 2020 | 45.68 | 46.55 | 44.06 | 44.97 | 3,494,410 | -1.56(-3.34%) |
Feb 26, 2020 | 46.34 | 47.77 | 46.24 | 46.52 | 3,414,394 | +0.29(+0.62%) |
Feb 25, 2020 | 48.71 | 48.71 | 46.22 | 46.24 | 2,533,225 | -2.50(-5.13%) |
Feb 24, 2020 | 48.86 | 49.09 | 48.08 | 48.73 | 1,898,195 | -0.98(-1.97%) |
Feb 21, 2020 | 49.48 | 49.89 | 49.33 | 49.72 | 1,820,122 | -0.11(-0.22%) |
Feb 20, 2020 | 49.21 | 49.84 | 49.08 | 49.82 | 1,237,843 | +0.48(+0.97%) |
Feb 19, 2020 | 48.90 | 49.54 | 48.48 | 49.35 | 1,877,943 | +0.39(+0.79%) |
Feb 18, 2020 | 49.59 | 49.86 | 48.54 | 48.96 | 2,653,391 | -0.72(-1.45%) |
Feb 14, 2020 | 49.89 | 50.16 | 49.35 | 49.68 | 2,361,621 | -0.10(-0.20%) |
Feb 13, 2020 | 49.71 | 50.11 | 48.98 | 49.78 | 2,483,281 | -0.13(-0.25%) |
Feb 12, 2020 | 54.93 | 55.69 | 49.90 | 49.90 | 7,196,161 | -2.29(-4.39%) |
Feb 11, 2020 | 52.39 | 52.77 | 52.04 | 52.20 | 2,101,926 | +0.19(+0.36%) |
Feb 10, 2020 | 51.77 | 52.20 | 51.62 | 52.01 | 1,463,608 | +0.05(+0.10%) |
Feb 07, 2020 | 51.34 | 52.07 | 51.27 | 51.95 | 1,089,115 | +0.25(+0.49%) |
Feb 06, 2020 | 52.39 | 52.49 | 51.70 | 51.70 | 1,397,624 | -0.47(-0.90%) |
Feb 05, 2020 | 51.28 | 52.22 | 51.28 | 52.17 | 1,656,130 | +1.00(+1.95%) |
Feb 04, 2020 | 51.14 | 51.53 | 51.09 | 51.17 | 1,537,813 | +0.54(+1.07%) |