Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.55 | 31.60 | 30.54 | 30.80 | 9,237,996 | -1.65(-5.10%) |
Apr 29, 2020 | 32.06 | 32.86 | 31.37 | 32.46 | 9,294,499 | +1.53(+4.94%) |
Apr 28, 2020 | 31.43 | 32.05 | 30.86 | 30.93 | 8,282,011 | +0.65(+2.15%) |
Apr 27, 2020 | 29.04 | 30.51 | 28.90 | 30.28 | 9,844,149 | +1.59(+5.53%) |
Apr 24, 2020 | 28.41 | 28.94 | 27.74 | 28.69 | 9,105,183 | +0.53(+1.89%) |
Apr 23, 2020 | 28.36 | 29.05 | 28.01 | 28.16 | 8,664,592 | +0.10(+0.36%) |
Apr 22, 2020 | 28.28 | 28.51 | 27.79 | 28.06 | 8,580,980 | +0.44(+1.59%) |
Apr 21, 2020 | 27.85 | 28.32 | 27.34 | 27.62 | 13,550,005 | -1.28(-4.44%) |
Apr 20, 2020 | 28.69 | 29.73 | 28.22 | 28.90 | 12,255,421 | -0.68(-2.31%) |
Apr 17, 2020 | 27.92 | 29.78 | 27.92 | 29.59 | 12,747,328 | +2.77(+10.32%) |
Apr 16, 2020 | 27.86 | 28.39 | 26.50 | 26.82 | 12,618,226 | -1.31(-4.65%) |
Apr 15, 2020 | 29.65 | 29.96 | 27.69 | 28.13 | 13,894,035 | -2.08(-6.90%) |
Apr 14, 2020 | 31.81 | 31.81 | 29.75 | 30.21 | 9,220,623 | -0.84(-2.69%) |
Apr 13, 2020 | 32.07 | 32.14 | 30.66 | 31.05 | 9,098,865 | -1.06(-3.31%) |
Apr 09, 2020 | 30.98 | 32.73 | 30.74 | 32.11 | 11,988,918 | +2.03(+6.73%) |
Apr 08, 2020 | 29.50 | 30.30 | 29.01 | 30.08 | 8,575,797 | +1.01(+3.48%) |
Apr 07, 2020 | 30.99 | 31.13 | 28.98 | 29.07 | 9,624,874 | +0.07(+0.23%) |
Apr 06, 2020 | 27.99 | 29.29 | 27.85 | 29.00 | 10,907,012 | +2.68(+10.20%) |
Apr 03, 2020 | 27.36 | 27.75 | 25.97 | 26.32 | 8,471,437 | -1.25(-4.53%) |
Apr 02, 2020 | 26.67 | 27.92 | 26.54 | 27.57 | 10,069,815 | +0.62(+2.32%) |
Apr 01, 2020 | 27.45 | 27.85 | 26.38 | 26.94 | 13,276,807 | -2.13(-7.32%) |
Mar 31, 2020 | 29.91 | 30.69 | 28.62 | 29.07 | 13,076,244 | -1.20(-3.96%) |
Mar 30, 2020 | 29.54 | 30.46 | 28.70 | 30.27 | 11,643,460 | +0.44(+1.47%) |
Mar 27, 2020 | 28.74 | 31.01 | 28.50 | 29.83 | 13,753,975 | -0.34(-1.13%) |
Mar 26, 2020 | 27.00 | 30.62 | 26.87 | 30.17 | 19,211,472 | +3.46(+12.96%) |
Mar 25, 2020 | 26.19 | 28.14 | 25.01 | 26.71 | 20,406,422 | +0.69(+2.66%) |
Mar 24, 2020 | 25.75 | 26.27 | 24.82 | 26.02 | 17,688,758 | +1.89(+7.85%) |
Mar 23, 2020 | 26.49 | 26.90 | 23.84 | 24.13 | 16,087,920 | -3.04(-11.18%) |
Mar 20, 2020 | 28.25 | 28.30 | 25.89 | 27.16 | 24,432,632 | -0.53(-1.93%) |
Mar 19, 2020 | 26.96 | 28.30 | 25.91 | 27.70 | 19,236,708 | +0.18(+0.64%) |
Mar 18, 2020 | 26.18 | 28.32 | 25.78 | 27.52 | 21,695,050 | -0.60(-2.14%) |
Mar 17, 2020 | 27.83 | 28.61 | 26.05 | 28.12 | 19,463,508 | +0.96(+3.53%) |
Mar 16, 2020 | 25.06 | 29.61 | 25.02 | 27.16 | 17,123,034 | -3.78(-12.21%) |
Mar 13, 2020 | 28.87 | 30.98 | 27.49 | 30.94 | 24,235,380 | +4.58(+17.37%) |
Mar 12, 2020 | 28.05 | 28.69 | 25.87 | 26.36 | 24,726,326 | -3.84(-12.70%) |
Mar 11, 2020 | 30.86 | 31.40 | 29.63 | 30.20 | 22,721,226 | -2.03(-6.29%) |
Mar 10, 2020 | 32.06 | 32.47 | 30.15 | 32.22 | 20,163,624 | +1.93(+6.39%) |
Mar 09, 2020 | 31.71 | 32.57 | 29.92 | 30.29 | 21,358,290 | -5.11(-14.44%) |
Mar 06, 2020 | 34.76 | 35.64 | 34.53 | 35.40 | 16,940,208 | -1.11(-3.04%) |
Mar 05, 2020 | 37.78 | 37.78 | 35.97 | 36.51 | 15,365,262 | -2.40(-6.17%) |
Mar 04, 2020 | 38.84 | 39.03 | 37.79 | 38.91 | 14,503,572 | +0.47(+1.21%) |
Mar 03, 2020 | 40.01 | 40.90 | 38.10 | 38.45 | 15,824,081 | -1.72(-4.28%) |
Mar 02, 2020 | 38.76 | 40.16 | 37.95 | 40.16 | 15,197,242 | +1.43(+3.70%) |
Feb 28, 2020 | 38.37 | 38.95 | 37.45 | 38.73 | 29,537,776 | -0.90(-2.27%) |
Feb 27, 2020 | 40.61 | 41.35 | 39.62 | 39.63 | 16,083,265 | -1.78(-4.31%) |
Feb 26, 2020 | 42.69 | 42.91 | 41.41 | 41.41 | 14,410,750 | -0.88(-2.09%) |
Feb 25, 2020 | 44.23 | 44.48 | 42.16 | 42.30 | 12,667,948 | -1.97(-4.45%) |
Feb 24, 2020 | 44.24 | 44.70 | 44.16 | 44.27 | 9,319,312 | -1.23(-2.69%) |
Feb 21, 2020 | 45.47 | 45.61 | 45.07 | 45.49 | 6,794,070 | -0.21(-0.46%) |
Feb 20, 2020 | 45.51 | 46.06 | 45.47 | 45.70 | 5,882,976 | +0.04(+0.09%) |
Feb 19, 2020 | 45.62 | 45.77 | 45.54 | 45.66 | 5,059,930 | +0.28(+0.61%) |
Feb 18, 2020 | 45.77 | 45.95 | 44.86 | 45.38 | 6,704,446 | -0.58(-1.25%) |
Feb 14, 2020 | 46.04 | 46.14 | 45.73 | 45.96 | 5,217,740 | -0.06(-0.13%) |
Feb 13, 2020 | 45.58 | 46.17 | 45.43 | 46.02 | 5,909,236 | +0.31(+0.68%) |
Feb 12, 2020 | 46.08 | 46.44 | 45.68 | 45.71 | 4,931,152 | -0.10(-0.22%) |
Feb 11, 2020 | 45.63 | 46.13 | 45.62 | 45.81 | 6,366,492 | +0.24(+0.53%) |
Feb 10, 2020 | 45.40 | 45.57 | 45.11 | 45.57 | 6,718,120 | +0.02(+0.04%) |
Feb 07, 2020 | 45.57 | 45.65 | 45.28 | 45.55 | 4,348,636 | -0.15(-0.33%) |
Feb 06, 2020 | 46.30 | 46.37 | 45.63 | 45.70 | 5,526,446 | -0.33(-0.72%) |
Feb 05, 2020 | 45.87 | 46.19 | 45.71 | 46.03 | 7,280,376 | +0.82(+1.81%) |
Feb 04, 2020 | 45.35 | 45.73 | 45.19 | 45.22 | 6,609,681 | +0.44(+0.99%) |