Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.72 | 34.08 | 32.65 | 33.13 | 20,536,564 | -4.88(-12.84%) |
Apr 29, 2020 | 37.19 | 38.07 | 37.10 | 38.01 | 5,712,751 | +2.01(+5.58%) |
Apr 28, 2020 | 36.04 | 36.38 | 35.43 | 36.00 | 6,130,655 | +0.18(+0.50%) |
Apr 27, 2020 | 34.64 | 36.01 | 34.30 | 35.82 | 5,312,964 | +0.79(+2.26%) |
Apr 24, 2020 | 35.60 | 35.73 | 34.45 | 35.03 | 5,907,500 | -0.13(-0.37%) |
Apr 23, 2020 | 35.12 | 36.12 | 34.92 | 35.16 | 6,965,050 | +0.30(+0.86%) |
Apr 22, 2020 | 34.77 | 35.07 | 34.31 | 34.86 | 9,121,550 | +1.93(+5.86%) |
Apr 21, 2020 | 32.45 | 33.21 | 31.96 | 32.93 | 10,282,716 | -0.55(-1.64%) |
Apr 20, 2020 | 34.01 | 34.71 | 33.13 | 33.48 | 10,339,523 | -2.00(-5.64%) |
Apr 17, 2020 | 34.13 | 35.49 | 34.06 | 35.48 | 8,339,000 | +2.88(+8.83%) |
Apr 16, 2020 | 33.36 | 33.40 | 32.46 | 32.60 | 9,718,976 | -1.76(-5.12%) |
Apr 15, 2020 | 34.89 | 34.91 | 33.64 | 34.36 | 11,039,666 | -2.65(-7.16%) |
Apr 14, 2020 | 37.35 | 37.67 | 36.54 | 37.01 | 7,801,828 | -0.36(-0.96%) |
Apr 13, 2020 | 38.87 | 39.04 | 37.01 | 37.37 | 4,907,671 | -0.54(-1.42%) |
Apr 09, 2020 | 38.54 | 39.23 | 36.87 | 37.91 | 8,286,500 | -0.16(-0.42%) |
Apr 08, 2020 | 37.46 | 38.09 | 36.96 | 38.07 | 5,419,483 | +0.81(+2.17%) |
Apr 07, 2020 | 38.27 | 38.85 | 37.08 | 37.26 | 8,946,386 | -0.07(-0.19%) |
Apr 06, 2020 | 36.71 | 37.45 | 36.14 | 37.33 | 7,266,260 | +1.09(+3.01%) |
Apr 03, 2020 | 37.52 | 37.86 | 35.56 | 36.24 | 9,524,300 | -2.72(-6.98%) |
Apr 02, 2020 | 38.63 | 40.35 | 37.33 | 38.96 | 14,720,528 | +3.65(+10.34%) |
Apr 01, 2020 | 36.58 | 36.87 | 34.80 | 35.31 | 11,609,482 | +0.42(+1.20%) |
Mar 31, 2020 | 35.15 | 35.84 | 34.08 | 34.89 | 11,043,816 | +1.45(+4.34%) |
Mar 30, 2020 | 32.90 | 33.67 | 32.12 | 33.44 | 11,143,654 | +1.80(+5.69%) |
Mar 27, 2020 | 32.69 | 32.72 | 31.56 | 31.64 | 9,049,500 | -3.29(-9.42%) |
Mar 26, 2020 | 33.67 | 35.05 | 33.63 | 34.93 | 15,114,311 | +0.59(+1.72%) |
Mar 25, 2020 | 33.68 | 35.75 | 32.33 | 34.34 | 14,735,597 | +2.23(+6.94%) |
Mar 24, 2020 | 30.52 | 32.79 | 30.01 | 32.11 | 19,495,932 | +5.28(+19.68%) |
Mar 23, 2020 | 26.64 | 27.23 | 25.91 | 26.83 | 21,497,442 | +1.75(+6.98%) |
Mar 20, 2020 | 25.65 | 26.44 | 24.45 | 25.08 | 15,077,200 | +1.04(+4.33%) |
Mar 19, 2020 | 23.17 | 25.16 | 22.30 | 24.04 | 14,637,300 | +2.42(+11.19%) |
Mar 18, 2020 | 23.82 | 24.12 | 21.25 | 21.62 | 14,234,420 | -4.04(-15.74%) |
Mar 17, 2020 | 26.09 | 26.64 | 25.32 | 25.66 | 12,367,387 | +0.34(+1.34%) |
Mar 16, 2020 | 26.48 | 26.95 | 25.32 | 25.32 | 11,054,219 | -4.76(-15.82%) |
Mar 13, 2020 | 31.66 | 31.68 | 27.66 | 30.08 | 17,684,600 | +0.75(+2.56%) |
Mar 12, 2020 | 31.84 | 31.87 | 28.60 | 29.33 | 14,506,637 | -5.16(-14.96%) |
Mar 11, 2020 | 35.38 | 35.76 | 34.10 | 34.49 | 11,959,016 | -2.47(-6.68%) |
Mar 10, 2020 | 37.78 | 37.88 | 35.00 | 36.96 | 13,552,421 | +2.28(+6.57%) |
Mar 09, 2020 | 36.25 | 36.83 | 34.40 | 34.68 | 19,547,684 | -7.19(-17.17%) |
Mar 06, 2020 | 42.70 | 42.95 | 41.66 | 41.87 | 10,366,500 | -1.86(-4.25%) |
Mar 05, 2020 | 44.27 | 44.42 | 43.47 | 43.73 | 7,743,384 | -1.41(-3.12%) |
Mar 04, 2020 | 45.21 | 45.35 | 44.64 | 45.14 | 5,387,027 | +1.18(+2.68%) |
Mar 03, 2020 | 45.58 | 46.02 | 43.74 | 43.96 | 10,109,098 | -0.87(-1.94%) |
Mar 02, 2020 | 44.06 | 44.92 | 43.47 | 44.83 | 10,208,580 | +0.80(+1.82%) |
Feb 28, 2020 | 42.91 | 44.03 | 42.11 | 44.03 | 12,390,300 | +0.09(+0.20%) |
Feb 27, 2020 | 44.83 | 45.32 | 43.94 | 43.94 | 10,472,410 | -1.81(-3.96%) |
Feb 26, 2020 | 46.14 | 46.58 | 45.74 | 45.75 | 5,935,778 | -0.15(-0.33%) |
Feb 25, 2020 | 47.06 | 47.28 | 45.68 | 45.90 | 6,949,597 | -1.38(-2.92%) |
Feb 24, 2020 | 46.89 | 47.63 | 46.89 | 47.28 | 8,706,971 | -1.89(-3.84%) |
Feb 21, 2020 | 49.06 | 49.31 | 48.76 | 49.17 | 5,516,400 | -0.45(-0.91%) |
Feb 20, 2020 | 50.07 | 50.20 | 49.52 | 49.62 | 6,078,100 | -0.60(-1.19%) |
Feb 19, 2020 | 50.26 | 50.42 | 50.15 | 50.22 | 4,628,143 | +0.01(+0.02%) |
Feb 18, 2020 | 50.02 | 50.31 | 49.95 | 50.21 | 3,781,782 | -0.28(-0.55%) |
Feb 14, 2020 | 50.92 | 50.99 | 50.23 | 50.49 | 4,830,400 | -0.50(-0.98%) |
Feb 13, 2020 | 51.16 | 51.36 | 50.78 | 50.99 | 5,050,238 | -1.66(-3.15%) |
Feb 12, 2020 | 52.58 | 52.80 | 52.30 | 52.65 | 4,398,227 | +0.66(+1.27%) |
Feb 11, 2020 | 51.83 | 52.03 | 51.63 | 51.99 | 4,447,288 | +0.60(+1.17%) |
Feb 10, 2020 | 51.32 | 51.46 | 51.17 | 51.39 | 4,003,426 | -0.40(-0.77%) |
Feb 07, 2020 | 51.73 | 52.02 | 51.63 | 51.79 | 3,842,200 | -0.35(-0.67%) |
Feb 06, 2020 | 52.59 | 52.65 | 52.02 | 52.14 | 4,212,499 | -0.81(-1.53%) |
Feb 05, 2020 | 52.98 | 53.09 | 52.73 | 52.95 | 5,308,344 | +1.30(+2.52%) |
Feb 04, 2020 | 51.98 | 52.21 | 51.58 | 51.65 | 5,737,256 | +0.41(+0.80%) |