Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.45 | 34.37 | 32.42 | 32.83 | 4,622,691 | -1.23(-3.61%) |
Apr 29, 2020 | 33.73 | 34.71 | 33.06 | 34.06 | 6,244,944 | +1.32(+4.03%) |
Apr 28, 2020 | 35.00 | 35.11 | 32.42 | 32.74 | 7,841,786 | -1.58(-4.60%) |
Apr 27, 2020 | 32.27 | 34.84 | 32.02 | 34.32 | 9,835,161 | +2.36(+7.38%) |
Apr 24, 2020 | 30.51 | 31.99 | 29.83 | 31.96 | 4,935,600 | +1.87(+6.21%) |
Apr 23, 2020 | 30.94 | 31.78 | 30.04 | 30.09 | 5,171,596 | -0.61(-1.99%) |
Apr 22, 2020 | 29.80 | 30.85 | 29.12 | 30.70 | 4,311,864 | +1.45(+4.96%) |
Apr 21, 2020 | 29.96 | 30.43 | 28.80 | 29.25 | 5,661,281 | -0.85(-2.82%) |
Apr 20, 2020 | 28.20 | 30.30 | 28.01 | 30.10 | 6,188,708 | +1.03(+3.54%) |
Apr 17, 2020 | 28.83 | 29.97 | 28.23 | 29.07 | 8,437,400 | +1.93(+7.11%) |
Apr 16, 2020 | 28.45 | 28.70 | 27.01 | 27.14 | 6,854,302 | -1.25(-4.40%) |
Apr 15, 2020 | 29.27 | 29.45 | 28.27 | 28.39 | 6,822,589 | -2.11(-6.92%) |
Apr 14, 2020 | 31.23 | 32.18 | 29.74 | 30.50 | 5,708,258 | -0.16(-0.52%) |
Apr 13, 2020 | 30.28 | 31.19 | 29.03 | 30.66 | 6,695,255 | +0.33(+1.09%) |
Apr 09, 2020 | 30.28 | 32.30 | 29.81 | 30.33 | 11,335,800 | +0.69(+2.33%) |
Apr 08, 2020 | 28.35 | 29.78 | 27.30 | 29.64 | 8,896,962 | +2.14(+7.78%) |
Apr 07, 2020 | 28.12 | 29.76 | 26.36 | 27.50 | 13,294,642 | +1.77(+6.88%) |
Apr 06, 2020 | 23.65 | 25.96 | 23.34 | 25.73 | 9,546,727 | +3.73(+16.95%) |
Apr 03, 2020 | 22.44 | 23.03 | 20.84 | 22.00 | 7,375,500 | -0.45(-2.00%) |
Apr 02, 2020 | 23.03 | 24.05 | 21.62 | 22.45 | 11,523,500 | -1.05(-4.47%) |
Apr 01, 2020 | 25.60 | 26.11 | 23.38 | 23.50 | 8,894,785 | -3.35(-12.48%) |
Mar 31, 2020 | 26.70 | 28.00 | 26.20 | 26.85 | 5,761,305 | -0.07(-0.26%) |
Mar 30, 2020 | 26.81 | 28.39 | 25.30 | 26.92 | 8,727,848 | -0.68(-2.46%) |
Mar 27, 2020 | 28.24 | 29.15 | 26.93 | 27.60 | 10,168,900 | -2.34(-7.82%) |
Mar 26, 2020 | 28.56 | 30.67 | 27.95 | 29.94 | 9,473,400 | +1.99(+7.12%) |
Mar 25, 2020 | 27.39 | 30.92 | 26.53 | 27.95 | 14,102,920 | +0.89(+3.29%) |
Mar 24, 2020 | 24.58 | 27.42 | 23.49 | 27.06 | 12,623,166 | +4.45(+19.68%) |
Mar 23, 2020 | 20.73 | 22.80 | 19.14 | 22.61 | 10,867,637 | +1.34(+6.30%) |
Mar 20, 2020 | 22.38 | 24.86 | 20.75 | 21.27 | 17,599,300 | +0.57(+2.75%) |
Mar 19, 2020 | 16.30 | 21.98 | 15.32 | 20.70 | 20,132,632 | +4.65(+28.97%) |
Mar 18, 2020 | 17.16 | 17.87 | 14.56 | 16.05 | 16,559,980 | -2.61(-13.99%) |
Mar 17, 2020 | 19.38 | 20.57 | 16.50 | 18.66 | 18,860,108 | -0.46(-2.41%) |
Mar 16, 2020 | 20.20 | 21.40 | 18.81 | 19.12 | 14,443,683 | -5.05(-20.89%) |
Mar 13, 2020 | 25.50 | 25.59 | 22.64 | 24.17 | 12,494,900 | +0.29(+1.21%) |
Mar 12, 2020 | 24.37 | 26.40 | 23.87 | 23.88 | 13,605,817 | -5.13(-17.68%) |
Mar 11, 2020 | 31.49 | 31.80 | 26.68 | 29.01 | 19,856,658 | -3.88(-11.80%) |
Mar 10, 2020 | 34.15 | 34.64 | 30.61 | 32.89 | 9,762,616 | +0.08(+0.24%) |
Mar 09, 2020 | 32.49 | 34.65 | 31.64 | 32.81 | 8,971,803 | -3.21(-8.91%) |
Mar 06, 2020 | 35.99 | 37.98 | 35.46 | 36.02 | 9,436,000 | -1.06(-2.86%) |
Mar 05, 2020 | 38.73 | 39.47 | 36.57 | 37.08 | 11,165,507 | -3.19(-7.92%) |
Mar 04, 2020 | 38.12 | 41.30 | 37.44 | 40.27 | 14,947,811 | +3.30(+8.93%) |
Mar 03, 2020 | 37.31 | 38.23 | 35.21 | 36.97 | 10,423,028 | +0.06(+0.16%) |
Mar 02, 2020 | 38.10 | 38.49 | 36.10 | 36.91 | 11,274,022 | -1.21(-3.17%) |
Feb 28, 2020 | 36.01 | 38.12 | 35.86 | 38.12 | 9,374,700 | +0.34(+0.90%) |
Feb 27, 2020 | 37.62 | 39.50 | 35.00 | 37.78 | 14,772,467 | -2.08(-5.22%) |
Feb 26, 2020 | 41.92 | 42.16 | 39.31 | 39.86 | 12,063,066 | -1.96(-4.69%) |
Feb 25, 2020 | 43.34 | 44.18 | 41.60 | 41.82 | 11,616,330 | -0.70(-1.65%) |
Feb 24, 2020 | 42.06 | 42.61 | 41.00 | 42.52 | 11,590,348 | -2.18(-4.88%) |
Feb 21, 2020 | 45.23 | 45.56 | 44.53 | 44.70 | 4,310,300 | -0.77(-1.69%) |
Feb 20, 2020 | 46.00 | 46.76 | 44.58 | 45.47 | 8,477,405 | -0.77(-1.67%) |
Feb 19, 2020 | 45.26 | 46.33 | 44.44 | 46.24 | 7,422,998 | +1.14(+2.53%) |
Feb 18, 2020 | 44.59 | 45.43 | 44.07 | 45.10 | 8,395,295 | +0.41(+0.92%) |
Feb 14, 2020 | 47.12 | 47.15 | 44.68 | 44.69 | 21,569,300 | -2.34(-4.98%) |
Feb 13, 2020 | 48.45 | 49.39 | 47.00 | 47.03 | 15,632,705 | -1.68(-3.45%) |
Feb 12, 2020 | 51.25 | 51.30 | 48.42 | 48.71 | 36,532,032 | -5.23(-9.70%) |
Feb 11, 2020 | 54.49 | 54.50 | 52.92 | 53.94 | 20,041,612 | +0.22(+0.41%) |
Feb 10, 2020 | 50.82 | 53.92 | 50.33 | 53.72 | 15,340,403 | +3.80(+7.61%) |
Feb 07, 2020 | 49.10 | 50.04 | 47.58 | 49.92 | 12,516,200 | +2.50(+5.27%) |
Feb 06, 2020 | 48.45 | 48.67 | 46.83 | 47.42 | 7,099,970 | -0.64(-1.33%) |
Feb 05, 2020 | 50.40 | 50.47 | 47.70 | 48.06 | 6,059,752 | -1.94(-3.88%) |
Feb 04, 2020 | 48.50 | 50.96 | 48.11 | 50.00 | 8,121,516 | +2.04(+4.25%) |