Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.64 | 30.91 | 29.89 | 30.17 | 6,862,025 | -1.52(-4.80%) |
Apr 29, 2020 | 31.25 | 32.16 | 30.59 | 31.69 | 8,883,111 | +1.36(+4.48%) |
Apr 28, 2020 | 31.40 | 32.04 | 30.28 | 30.33 | 9,386,717 | +0.04(+0.13%) |
Apr 27, 2020 | 28.78 | 30.51 | 28.49 | 30.29 | 7,886,476 | +1.61(+5.61%) |
Apr 24, 2020 | 27.96 | 28.95 | 27.67 | 28.68 | 7,749,421 | +0.96(+3.47%) |
Apr 23, 2020 | 27.53 | 28.44 | 27.53 | 27.72 | 5,910,407 | +0.23(+0.85%) |
Apr 22, 2020 | 27.94 | 28.41 | 27.23 | 27.48 | 9,573,600 | -0.02(-0.09%) |
Apr 21, 2020 | 27.41 | 27.94 | 26.75 | 27.51 | 9,576,265 | -0.08(-0.29%) |
Apr 20, 2020 | 27.08 | 28.36 | 26.49 | 27.59 | 10,232,406 | +0.59(+2.19%) |
Apr 17, 2020 | 24.98 | 27.08 | 24.93 | 27.00 | 10,061,432 | +3.04(+12.69%) |
Apr 16, 2020 | 25.48 | 25.48 | 23.64 | 23.96 | 7,244,688 | -1.35(-5.33%) |
Apr 15, 2020 | 25.62 | 25.96 | 25.18 | 25.31 | 10,366,145 | -1.66(-6.15%) |
Apr 14, 2020 | 28.07 | 28.45 | 26.51 | 26.97 | 7,974,626 | -0.47(-1.71%) |
Apr 13, 2020 | 29.15 | 29.21 | 27.23 | 27.44 | 9,591,643 | -1.75(-6.01%) |
Apr 09, 2020 | 27.26 | 29.20 | 27.12 | 29.19 | 11,951,592 | +2.76(+10.43%) |
Apr 08, 2020 | 25.09 | 26.63 | 24.96 | 26.43 | 10,353,164 | +1.71(+6.90%) |
Apr 07, 2020 | 25.80 | 26.13 | 24.59 | 24.73 | 14,518,239 | +0.66(+2.75%) |
Apr 06, 2020 | 23.56 | 24.57 | 23.01 | 24.06 | 14,499,346 | +2.07(+9.41%) |
Apr 03, 2020 | 22.83 | 23.09 | 21.35 | 22.00 | 11,136,345 | -1.03(-4.46%) |
Apr 02, 2020 | 22.87 | 23.94 | 22.33 | 23.02 | 11,021,445 | +0.01(+0.03%) |
Apr 01, 2020 | 23.12 | 23.68 | 22.71 | 23.01 | 11,260,419 | -1.92(-7.68%) |
Mar 31, 2020 | 25.71 | 26.21 | 24.42 | 24.93 | 10,301,103 | -1.39(-5.28%) |
Mar 30, 2020 | 26.80 | 27.10 | 25.60 | 26.32 | 9,665,500 | -0.57(-2.13%) |
Mar 27, 2020 | 26.26 | 28.10 | 26.08 | 26.89 | 10,687,774 | -0.82(-2.95%) |
Mar 26, 2020 | 24.92 | 28.03 | 24.69 | 27.71 | 12,665,774 | +2.92(+11.77%) |
Mar 25, 2020 | 24.28 | 25.87 | 23.32 | 24.79 | 16,575,572 | +0.44(+1.83%) |
Mar 24, 2020 | 21.77 | 24.57 | 21.20 | 24.35 | 12,861,772 | +3.58(+17.24%) |
Mar 23, 2020 | 22.63 | 23.55 | 20.62 | 20.77 | 15,871,963 | -3.52(-14.48%) |
Mar 20, 2020 | 24.50 | 24.81 | 22.63 | 24.28 | 19,305,638 | +0.06(+0.23%) |
Mar 19, 2020 | 22.32 | 25.87 | 21.44 | 24.23 | 13,311,874 | +1.33(+5.83%) |
Mar 18, 2020 | 21.93 | 23.82 | 21.05 | 22.89 | 13,968,755 | -0.77(-3.25%) |
Mar 17, 2020 | 22.86 | 24.04 | 20.97 | 23.66 | 17,474,780 | +1.54(+6.94%) |
Mar 16, 2020 | 23.01 | 24.51 | 19.41 | 22.12 | 14,865,932 | -5.22(-19.10%) |
Mar 13, 2020 | 26.50 | 27.60 | 24.77 | 27.35 | 15,329,238 | +2.92(+11.95%) |
Mar 12, 2020 | 24.51 | 26.80 | 23.39 | 24.43 | 15,313,388 | -2.78(-10.22%) |
Mar 11, 2020 | 28.36 | 28.69 | 26.93 | 27.21 | 14,211,855 | -2.17(-7.37%) |
Mar 10, 2020 | 29.29 | 29.80 | 27.43 | 29.38 | 18,330,582 | +1.48(+5.30%) |
Mar 09, 2020 | 29.47 | 30.68 | 27.39 | 27.90 | 18,657,672 | -4.98(-15.15%) |
Mar 06, 2020 | 33.54 | 34.35 | 31.97 | 32.88 | 17,277,664 | -2.38(-6.74%) |
Mar 05, 2020 | 36.63 | 36.79 | 34.77 | 35.25 | 14,973,593 | -3.05(-7.96%) |
Mar 04, 2020 | 38.19 | 38.48 | 37.07 | 38.30 | 11,793,482 | +0.40(+1.04%) |
Mar 03, 2020 | 39.12 | 39.93 | 37.54 | 37.90 | 12,801,851 | -1.55(-3.93%) |
Mar 02, 2020 | 38.91 | 39.46 | 36.87 | 39.46 | 10,090,285 | +2.16(+5.79%) |
Feb 28, 2020 | 37.22 | 37.92 | 36.31 | 37.30 | 13,295,327 | -1.14(-2.97%) |
Feb 27, 2020 | 40.28 | 40.60 | 38.43 | 38.44 | 9,243,099 | -2.55(-6.21%) |
Feb 26, 2020 | 41.80 | 42.20 | 40.94 | 40.98 | 8,482,503 | -0.49(-1.19%) |
Feb 25, 2020 | 43.45 | 43.47 | 41.35 | 41.48 | 8,948,156 | -1.99(-4.58%) |
Feb 24, 2020 | 43.37 | 43.93 | 43.06 | 43.46 | 9,093,587 | -0.87(-1.97%) |
Feb 21, 2020 | 44.32 | 44.54 | 43.84 | 44.34 | 6,977,597 | -0.37(-0.83%) |
Feb 20, 2020 | 43.97 | 44.81 | 43.84 | 44.71 | 6,415,080 | +0.57(+1.28%) |
Feb 19, 2020 | 43.86 | 44.18 | 43.69 | 44.14 | 4,224,245 | +0.48(+1.11%) |
Feb 18, 2020 | 44.16 | 44.30 | 43.28 | 43.66 | 5,277,221 | -0.75(-1.69%) |
Feb 14, 2020 | 44.30 | 44.43 | 43.97 | 44.41 | 5,040,056 | +0.10(+0.22%) |
Feb 13, 2020 | 43.62 | 44.39 | 43.48 | 44.31 | 5,149,616 | +0.67(+1.54%) |
Feb 12, 2020 | 44.24 | 44.47 | 43.46 | 43.64 | 5,319,564 | -0.30(-0.68%) |
Feb 11, 2020 | 43.59 | 44.18 | 43.59 | 43.94 | 4,701,804 | +0.38(+0.88%) |
Feb 10, 2020 | 43.16 | 43.63 | 43.16 | 43.55 | 3,598,774 | +0.05(+0.11%) |
Feb 07, 2020 | 43.03 | 43.61 | 42.75 | 43.51 | 5,143,187 | +0.07(+0.17%) |
Feb 06, 2020 | 43.81 | 44.00 | 43.13 | 43.43 | 5,459,829 | -0.20(-0.46%) |
Feb 05, 2020 | 43.15 | 43.83 | 43.11 | 43.63 | 6,107,270 | +1.02(+2.39%) |
Feb 04, 2020 | 42.81 | 43.22 | 42.56 | 42.62 | 5,634,440 | +0.53(+1.26%) |