Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.22 | 43.56 | 41.37 | 42.40 | 1,645,612 | -0.37(-0.87%) |
Apr 29, 2020 | 41.30 | 43.09 | 40.93 | 42.77 | 1,434,424 | +3.07(+7.73%) |
Apr 28, 2020 | 39.46 | 40.26 | 38.67 | 39.70 | 2,223,950 | +0.95(+2.45%) |
Apr 27, 2020 | 36.94 | 39.04 | 36.83 | 38.75 | 1,128,358 | +2.44(+6.72%) |
Apr 24, 2020 | 36.11 | 36.50 | 35.22 | 36.31 | 1,254,900 | +0.70(+1.97%) |
Apr 23, 2020 | 34.54 | 36.13 | 34.54 | 35.61 | 1,413,067 | +1.06(+3.07%) |
Apr 22, 2020 | 34.49 | 34.83 | 33.33 | 34.55 | 1,892,096 | +0.46(+1.35%) |
Apr 21, 2020 | 34.27 | 35.46 | 33.99 | 34.09 | 1,012,251 | -1.51(-4.24%) |
Apr 20, 2020 | 35.94 | 36.84 | 35.09 | 35.60 | 1,039,053 | -1.27(-3.44%) |
Apr 17, 2020 | 34.66 | 37.47 | 34.66 | 36.87 | 1,656,600 | +3.77(+11.39%) |
Apr 16, 2020 | 34.21 | 34.50 | 32.79 | 33.10 | 2,511,853 | -1.10(-3.22%) |
Apr 15, 2020 | 35.62 | 35.79 | 34.12 | 34.20 | 1,761,964 | -2.78(-7.52%) |
Apr 14, 2020 | 35.69 | 37.39 | 35.51 | 36.98 | 1,345,440 | +2.01(+5.75%) |
Apr 13, 2020 | 36.54 | 36.54 | 34.18 | 34.97 | 1,843,179 | -1.52(-4.17%) |
Apr 09, 2020 | 35.21 | 37.42 | 34.73 | 36.49 | 3,104,200 | +2.47(+7.26%) |
Apr 08, 2020 | 32.22 | 34.45 | 31.55 | 34.02 | 1,627,520 | +2.61(+8.31%) |
Apr 07, 2020 | 32.57 | 32.99 | 29.37 | 31.41 | 2,402,393 | +0.39(+1.26%) |
Apr 06, 2020 | 28.65 | 31.55 | 26.08 | 31.02 | 3,111,227 | +3.98(+14.72%) |
Apr 03, 2020 | 28.10 | 28.65 | 26.44 | 27.04 | 1,220,900 | -1.42(-4.99%) |
Apr 02, 2020 | 28.06 | 28.73 | 27.51 | 28.46 | 1,538,010 | +0.13(+0.46%) |
Apr 01, 2020 | 30.05 | 30.76 | 28.28 | 28.33 | 1,764,671 | -3.76(-11.72%) |
Mar 31, 2020 | 33.39 | 34.14 | 31.51 | 32.09 | 2,221,423 | -1.81(-5.34%) |
Mar 30, 2020 | 32.78 | 34.18 | 31.07 | 33.90 | 1,160,477 | +0.78(+2.36%) |
Mar 27, 2020 | 33.98 | 34.55 | 31.59 | 33.12 | 1,571,100 | -2.33(-6.57%) |
Mar 26, 2020 | 34.21 | 36.03 | 33.08 | 35.45 | 2,078,506 | +1.85(+5.51%) |
Mar 25, 2020 | 32.00 | 35.25 | 31.10 | 33.60 | 2,546,087 | +1.67(+5.23%) |
Mar 24, 2020 | 30.90 | 32.26 | 29.51 | 31.93 | 2,728,798 | +3.19(+11.10%) |
Mar 23, 2020 | 28.35 | 29.18 | 26.22 | 28.74 | 2,131,716 | +0.17(+0.60%) |
Mar 20, 2020 | 29.38 | 30.50 | 27.11 | 28.57 | 5,652,200 | -0.10(-0.35%) |
Mar 19, 2020 | 26.66 | 30.73 | 24.52 | 28.67 | 2,343,897 | +1.51(+5.56%) |
Mar 18, 2020 | 28.89 | 30.28 | 24.36 | 27.16 | 1,943,439 | -4.19(-13.37%) |
Mar 17, 2020 | 30.44 | 32.02 | 27.44 | 31.35 | 3,420,918 | +1.51(+5.06%) |
Mar 16, 2020 | 33.83 | 34.31 | 29.40 | 29.84 | 3,233,099 | -10.22(-25.51%) |
Mar 13, 2020 | 40.92 | 41.98 | 35.23 | 40.06 | 2,738,200 | +1.51(+3.92%) |
Mar 12, 2020 | 40.95 | 41.81 | 37.45 | 38.55 | 2,144,552 | -5.65(-12.78%) |
Mar 11, 2020 | 46.18 | 46.70 | 42.76 | 44.20 | 1,064,044 | -3.16(-6.67%) |
Mar 10, 2020 | 47.40 | 47.74 | 43.71 | 47.36 | 1,330,835 | +1.85(+4.07%) |
Mar 09, 2020 | 48.00 | 49.74 | 45.43 | 45.51 | 2,060,258 | -6.93(-13.22%) |
Mar 06, 2020 | 50.92 | 52.85 | 50.00 | 52.44 | 1,787,700 | -0.22(-0.42%) |
Mar 05, 2020 | 53.15 | 53.66 | 51.75 | 52.66 | 984,095 | -2.18(-3.98%) |
Mar 04, 2020 | 52.80 | 54.87 | 52.53 | 54.84 | 1,259,777 | +3.39(+6.59%) |
Mar 03, 2020 | 52.91 | 55.47 | 51.10 | 51.45 | 1,581,537 | -1.35(-2.56%) |
Mar 02, 2020 | 51.58 | 52.93 | 49.27 | 52.80 | 1,205,502 | +1.75(+3.43%) |
Feb 28, 2020 | 50.85 | 51.79 | 49.01 | 51.05 | 2,450,700 | -1.84(-3.48%) |
Feb 27, 2020 | 54.10 | 55.66 | 52.37 | 52.89 | 2,196,414 | -2.55(-4.60%) |
Feb 26, 2020 | 57.21 | 57.93 | 54.79 | 55.44 | 1,377,514 | -1.36(-2.39%) |
Feb 25, 2020 | 58.14 | 58.31 | 56.14 | 56.80 | 1,717,089 | -0.90(-1.56%) |
Feb 24, 2020 | 54.32 | 58.44 | 54.31 | 57.70 | 2,530,250 | +0.03(+0.05%) |
Feb 21, 2020 | 59.19 | 62.62 | 56.87 | 57.67 | 2,801,800 | +2.67(+4.85%) |
Feb 20, 2020 | 53.49 | 55.01 | 53.36 | 55.00 | 1,740,526 | +1.50(+2.80%) |
Feb 19, 2020 | 53.58 | 53.92 | 52.76 | 53.50 | 1,260,748 | +0.32(+0.60%) |
Feb 18, 2020 | 53.08 | 53.78 | 52.54 | 53.18 | 1,168,055 | +0.05(+0.09%) |
Feb 14, 2020 | 53.09 | 53.86 | 52.93 | 53.13 | 588,500 | +0.22(+0.42%) |
Feb 13, 2020 | 52.61 | 53.85 | 52.30 | 52.91 | 878,389 | -0.10(-0.19%) |
Feb 12, 2020 | 50.88 | 53.18 | 50.75 | 53.01 | 691,286 | +2.43(+4.80%) |
Feb 11, 2020 | 49.88 | 50.82 | 49.69 | 50.58 | 897,365 | +1.02(+2.06%) |
Feb 10, 2020 | 49.67 | 50.34 | 48.97 | 49.56 | 525,017 | -0.15(-0.30%) |
Feb 07, 2020 | 50.09 | 50.15 | 48.83 | 49.71 | 1,159,100 | -0.57(-1.13%) |
Feb 06, 2020 | 51.94 | 52.31 | 50.23 | 50.28 | 631,260 | -1.47(-2.84%) |
Feb 05, 2020 | 52.98 | 52.98 | 51.67 | 51.75 | 562,498 | -0.30(-0.58%) |
Feb 04, 2020 | 51.23 | 52.69 | 51.23 | 52.05 | 952,716 | +1.46(+2.89%) |