Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.63 | 30.89 | 29.87 | 30.15 | 6,865,878 | -1.52(-4.80%) |
Apr 29, 2020 | 31.23 | 32.14 | 30.57 | 31.67 | 8,888,099 | +1.36(+4.48%) |
Apr 28, 2020 | 31.39 | 32.02 | 30.26 | 30.31 | 9,391,988 | +0.04(+0.13%) |
Apr 27, 2020 | 28.76 | 30.49 | 28.47 | 30.27 | 7,890,904 | +1.61(+5.61%) |
Apr 24, 2020 | 27.94 | 28.93 | 27.65 | 28.66 | 7,753,773 | +0.96(+3.47%) |
Apr 23, 2020 | 27.52 | 28.42 | 27.52 | 27.70 | 5,913,725 | +0.23(+0.85%) |
Apr 22, 2020 | 27.92 | 28.39 | 27.21 | 27.47 | 9,578,976 | -0.02(-0.09%) |
Apr 21, 2020 | 27.40 | 27.93 | 26.73 | 27.49 | 9,581,642 | -0.08(-0.29%) |
Apr 20, 2020 | 27.06 | 28.34 | 26.47 | 27.57 | 10,238,152 | +0.59(+2.19%) |
Apr 17, 2020 | 24.96 | 27.06 | 24.92 | 26.98 | 10,067,082 | +3.04(+12.69%) |
Apr 16, 2020 | 25.46 | 25.46 | 23.62 | 23.95 | 7,248,757 | -1.35(-5.33%) |
Apr 15, 2020 | 25.60 | 25.95 | 25.17 | 25.30 | 10,371,966 | -1.66(-6.14%) |
Apr 14, 2020 | 28.06 | 28.44 | 26.49 | 26.95 | 7,979,104 | -0.47(-1.71%) |
Apr 13, 2020 | 29.13 | 29.20 | 27.22 | 27.42 | 9,597,029 | -1.75(-6.01%) |
Apr 09, 2020 | 27.24 | 29.18 | 27.10 | 29.17 | 11,958,303 | +2.75(+10.43%) |
Apr 08, 2020 | 25.08 | 26.62 | 24.95 | 26.42 | 10,358,978 | +1.70(+6.90%) |
Apr 07, 2020 | 25.79 | 26.12 | 24.58 | 24.71 | 14,526,391 | +0.66(+2.75%) |
Apr 06, 2020 | 23.55 | 24.55 | 22.99 | 24.05 | 14,507,488 | +2.07(+9.41%) |
Apr 03, 2020 | 22.81 | 23.08 | 21.34 | 21.98 | 11,142,599 | -1.03(-4.46%) |
Apr 02, 2020 | 22.86 | 23.92 | 22.32 | 23.01 | 11,027,634 | +0.01(+0.04%) |
Apr 01, 2020 | 23.11 | 23.66 | 22.69 | 23.00 | 11,266,742 | -1.91(-7.68%) |
Mar 31, 2020 | 25.70 | 26.20 | 24.41 | 24.92 | 10,306,888 | -1.39(-5.28%) |
Mar 30, 2020 | 26.79 | 27.09 | 25.59 | 26.30 | 9,670,928 | -0.57(-2.13%) |
Mar 27, 2020 | 26.25 | 28.08 | 26.06 | 26.88 | 10,693,775 | -0.82(-2.95%) |
Mar 26, 2020 | 24.91 | 28.01 | 24.67 | 27.69 | 12,672,886 | +2.92(+11.77%) |
Mar 25, 2020 | 24.27 | 25.85 | 23.31 | 24.78 | 16,584,879 | +0.44(+1.83%) |
Mar 24, 2020 | 21.76 | 24.55 | 21.19 | 24.33 | 12,868,995 | +3.58(+17.24%) |
Mar 23, 2020 | 22.62 | 23.53 | 20.61 | 20.75 | 15,880,876 | -3.51(-14.48%) |
Mar 20, 2020 | 24.49 | 24.79 | 22.62 | 24.27 | 19,316,478 | +0.06(+0.23%) |
Mar 19, 2020 | 22.31 | 25.85 | 21.43 | 24.21 | 13,319,349 | +1.33(+5.83%) |
Mar 18, 2020 | 21.92 | 23.81 | 21.04 | 22.88 | 13,976,599 | -0.77(-3.25%) |
Mar 17, 2020 | 22.85 | 24.03 | 20.96 | 23.65 | 17,484,592 | +1.54(+6.94%) |
Mar 16, 2020 | 23.00 | 24.50 | 19.40 | 22.11 | 14,874,280 | -5.22(-19.10%) |
Mar 13, 2020 | 26.48 | 27.58 | 24.75 | 27.33 | 15,337,845 | +2.92(+11.95%) |
Mar 12, 2020 | 24.50 | 26.79 | 23.38 | 24.41 | 15,321,987 | -2.78(-10.22%) |
Mar 11, 2020 | 28.34 | 28.67 | 26.91 | 27.19 | 14,219,835 | -2.17(-7.37%) |
Mar 10, 2020 | 29.27 | 29.79 | 27.41 | 29.36 | 18,340,874 | +1.48(+5.30%) |
Mar 09, 2020 | 29.46 | 30.66 | 27.38 | 27.88 | 18,668,148 | -4.98(-15.15%) |
Mar 06, 2020 | 33.52 | 34.33 | 31.95 | 32.86 | 17,287,366 | -2.38(-6.74%) |
Mar 05, 2020 | 36.61 | 36.77 | 34.76 | 35.23 | 14,982,001 | -3.05(-7.96%) |
Mar 04, 2020 | 38.16 | 38.46 | 37.05 | 38.28 | 11,800,105 | +0.40(+1.05%) |
Mar 03, 2020 | 39.09 | 39.91 | 37.52 | 37.88 | 12,809,040 | -1.55(-3.93%) |
Mar 02, 2020 | 38.89 | 39.44 | 36.85 | 39.43 | 10,095,951 | +2.16(+5.79%) |
Feb 28, 2020 | 37.20 | 37.90 | 36.29 | 37.28 | 13,302,792 | -1.14(-2.97%) |
Feb 27, 2020 | 40.26 | 40.58 | 38.41 | 38.42 | 9,248,289 | -2.54(-6.21%) |
Feb 26, 2020 | 41.78 | 42.18 | 40.92 | 40.96 | 8,487,266 | -0.49(-1.19%) |
Feb 25, 2020 | 43.42 | 43.45 | 41.32 | 41.45 | 8,953,181 | -1.99(-4.58%) |
Feb 24, 2020 | 43.34 | 43.90 | 43.04 | 43.44 | 9,098,693 | -0.87(-1.97%) |
Feb 21, 2020 | 44.30 | 44.51 | 43.82 | 44.31 | 6,981,515 | -0.37(-0.83%) |
Feb 20, 2020 | 43.94 | 44.79 | 43.81 | 44.68 | 6,418,682 | +0.57(+1.28%) |
Feb 19, 2020 | 43.84 | 44.15 | 43.67 | 44.12 | 4,226,617 | +0.48(+1.11%) |
Feb 18, 2020 | 44.14 | 44.27 | 43.25 | 43.63 | 5,280,184 | -0.75(-1.69%) |
Feb 14, 2020 | 44.27 | 44.41 | 43.94 | 44.39 | 5,042,886 | +0.10(+0.22%) |
Feb 13, 2020 | 43.59 | 44.36 | 43.46 | 44.29 | 5,152,507 | +0.67(+1.54%) |
Feb 12, 2020 | 44.22 | 44.44 | 43.43 | 43.62 | 5,322,551 | -0.30(-0.68%) |
Feb 11, 2020 | 43.56 | 44.16 | 43.56 | 43.91 | 4,704,444 | +0.38(+0.88%) |
Feb 10, 2020 | 43.14 | 43.60 | 43.13 | 43.53 | 3,600,794 | +0.05(+0.11%) |
Feb 07, 2020 | 43.00 | 43.59 | 42.73 | 43.48 | 5,146,075 | +0.07(+0.17%) |
Feb 06, 2020 | 43.79 | 43.97 | 43.11 | 43.41 | 5,462,894 | -0.20(-0.46%) |
Feb 05, 2020 | 43.12 | 43.81 | 43.09 | 43.61 | 6,110,699 | +1.02(+2.39%) |
Feb 04, 2020 | 42.78 | 43.19 | 42.54 | 42.59 | 5,637,603 | +0.53(+1.26%) |