Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.32 | 45.81 | 43.79 | 44.36 | 1,445,131 | -0.93(-2.05%) |
Apr 29, 2020 | 44.55 | 46.75 | 44.14 | 45.29 | 1,474,543 | +2.18(+5.05%) |
Apr 28, 2020 | 44.04 | 44.74 | 42.01 | 43.12 | 903,463 | +0.30(+0.69%) |
Apr 27, 2020 | 40.69 | 43.21 | 40.37 | 42.82 | 1,125,015 | +2.63(+6.55%) |
Apr 24, 2020 | 40.27 | 41.38 | 38.29 | 40.19 | 1,525,708 | +0.98(+2.49%) |
Apr 23, 2020 | 35.93 | 40.41 | 35.25 | 39.21 | 3,309,225 | +3.92(+11.12%) |
Apr 22, 2020 | 34.64 | 35.60 | 33.97 | 35.29 | 675,667 | +0.74(+2.15%) |
Apr 21, 2020 | 34.40 | 34.83 | 33.68 | 34.55 | 648,749 | -0.67(-1.90%) |
Apr 20, 2020 | 35.12 | 36.14 | 34.26 | 35.22 | 899,635 | -0.91(-2.52%) |
Apr 17, 2020 | 34.85 | 36.34 | 34.19 | 36.13 | 923,234 | +2.93(+8.82%) |
Apr 16, 2020 | 33.03 | 33.30 | 31.69 | 33.20 | 725,398 | +0.18(+0.53%) |
Apr 15, 2020 | 33.34 | 33.77 | 31.99 | 33.02 | 718,858 | -2.28(-6.45%) |
Apr 14, 2020 | 33.79 | 35.76 | 33.38 | 35.30 | 1,080,734 | +2.44(+7.41%) |
Apr 13, 2020 | 35.23 | 35.34 | 32.28 | 32.86 | 686,916 | -2.69(-7.56%) |
Apr 09, 2020 | 32.75 | 36.70 | 32.08 | 35.55 | 1,964,682 | +3.60(+11.26%) |
Apr 08, 2020 | 28.49 | 32.86 | 27.96 | 31.95 | 1,203,844 | +3.79(+13.47%) |
Apr 07, 2020 | 29.29 | 30.68 | 27.99 | 28.16 | 1,648,042 | +0.88(+3.24%) |
Apr 06, 2020 | 26.25 | 28.00 | 26.24 | 27.28 | 1,646,584 | +2.45(+9.85%) |
Apr 03, 2020 | 27.23 | 27.82 | 23.81 | 24.83 | 1,234,098 | -2.64(-9.61%) |
Apr 02, 2020 | 28.03 | 29.30 | 26.78 | 27.47 | 1,480,882 | -1.59(-5.47%) |
Apr 01, 2020 | 31.16 | 31.71 | 28.81 | 29.06 | 2,118,952 | -3.82(-11.62%) |
Mar 31, 2020 | 32.98 | 33.35 | 31.32 | 32.88 | 1,193,666 | -0.53(-1.59%) |
Mar 30, 2020 | 33.12 | 33.76 | 32.50 | 33.41 | 824,747 | +0.29(+0.87%) |
Mar 27, 2020 | 33.15 | 34.55 | 31.86 | 33.12 | 930,333 | -1.74(-4.99%) |
Mar 26, 2020 | 33.28 | 35.68 | 33.09 | 34.86 | 1,142,434 | +2.18(+6.69%) |
Mar 25, 2020 | 29.65 | 34.70 | 28.67 | 32.68 | 1,702,799 | +3.73(+12.88%) |
Mar 24, 2020 | 27.06 | 29.33 | 26.13 | 28.95 | 1,844,036 | +3.90(+15.55%) |
Mar 23, 2020 | 25.36 | 26.56 | 23.45 | 25.05 | 1,698,327 | -0.44(-1.71%) |
Mar 20, 2020 | 29.75 | 30.73 | 25.27 | 25.49 | 2,091,717 | -3.59(-12.34%) |
Mar 19, 2020 | 26.01 | 29.95 | 24.34 | 29.08 | 1,626,680 | +2.86(+10.92%) |
Mar 18, 2020 | 26.07 | 28.02 | 24.52 | 26.22 | 1,549,374 | -1.67(-6.00%) |
Mar 17, 2020 | 30.91 | 31.38 | 27.29 | 27.89 | 1,638,132 | -2.70(-8.81%) |
Mar 16, 2020 | 33.67 | 35.61 | 30.23 | 30.59 | 1,168,288 | -8.10(-20.93%) |
Mar 13, 2020 | 36.40 | 38.75 | 33.48 | 38.68 | 1,131,911 | +4.59(+13.47%) |
Mar 12, 2020 | 33.33 | 35.67 | 32.70 | 34.09 | 1,038,373 | -4.73(-12.19%) |
Mar 11, 2020 | 39.96 | 40.99 | 38.33 | 38.82 | 822,529 | -2.56(-6.18%) |
Mar 10, 2020 | 40.83 | 41.57 | 38.08 | 41.38 | 1,351,311 | +2.24(+5.72%) |
Mar 09, 2020 | 40.67 | 42.24 | 39.06 | 39.14 | 1,192,969 | -6.25(-13.76%) |
Mar 06, 2020 | 44.57 | 46.48 | 44.46 | 45.39 | 1,157,726 | -0.90(-1.95%) |
Mar 05, 2020 | 49.48 | 49.65 | 45.97 | 46.29 | 1,094,687 | -4.90(-9.57%) |
Mar 04, 2020 | 50.68 | 51.25 | 49.26 | 51.19 | 601,683 | +1.29(+2.59%) |
Mar 03, 2020 | 51.42 | 52.31 | 48.83 | 49.90 | 1,304,344 | -0.33(-0.67%) |
Mar 02, 2020 | 49.63 | 50.35 | 48.72 | 50.23 | 1,063,534 | +0.77(+1.56%) |
Feb 28, 2020 | 48.10 | 50.08 | 47.55 | 49.46 | 1,072,965 | -1.00(-1.99%) |
Feb 27, 2020 | 52.57 | 53.45 | 50.44 | 50.46 | 773,179 | -3.58(-6.62%) |
Feb 26, 2020 | 54.96 | 55.55 | 53.98 | 54.04 | 823,142 | -0.54(-0.99%) |
Feb 25, 2020 | 56.44 | 56.47 | 54.29 | 54.58 | 779,889 | -1.78(-3.17%) |
Feb 24, 2020 | 56.72 | 57.31 | 56.10 | 56.37 | 743,299 | -2.64(-4.47%) |
Feb 21, 2020 | 60.54 | 60.54 | 59.00 | 59.01 | 502,718 | -1.90(-3.12%) |
Feb 20, 2020 | 59.95 | 61.00 | 59.95 | 60.90 | 608,221 | +0.92(+1.53%) |
Feb 19, 2020 | 60.20 | 60.28 | 59.77 | 59.99 | 475,216 | -0.13(-0.22%) |
Feb 18, 2020 | 60.52 | 60.52 | 59.74 | 60.12 | 426,645 | -0.02(-0.03%) |
Feb 14, 2020 | 60.13 | 60.37 | 59.76 | 60.14 | 356,632 | +0.19(+0.32%) |
Feb 13, 2020 | 60.20 | 60.49 | 59.75 | 59.94 | 543,691 | -0.71(-1.18%) |
Feb 12, 2020 | 60.20 | 61.42 | 60.06 | 60.65 | 655,705 | +1.40(+2.36%) |
Feb 11, 2020 | 58.79 | 59.47 | 58.56 | 59.26 | 898,598 | +0.90(+1.54%) |
Feb 10, 2020 | 56.87 | 58.38 | 56.60 | 58.36 | 539,351 | +1.34(+2.36%) |
Feb 07, 2020 | 57.36 | 57.76 | 56.57 | 57.01 | 664,568 | -0.82(-1.41%) |
Feb 06, 2020 | 58.43 | 58.74 | 57.48 | 57.83 | 628,508 | -0.45(-0.78%) |
Feb 05, 2020 | 57.46 | 58.39 | 57.41 | 58.28 | 454,892 | +1.59(+2.81%) |
Feb 04, 2020 | 58.59 | 58.67 | 56.64 | 56.69 | 1,042,773 | -0.95(-1.65%) |