Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.94 | 36.25 | 35.28 | 35.72 | 1,147,834 | -0.91(-2.48%) |
Apr 29, 2020 | 36.37 | 36.98 | 36.08 | 36.63 | 1,365,582 | +1.54(+4.38%) |
Apr 28, 2020 | 36.24 | 36.26 | 34.87 | 35.09 | 1,543,978 | -0.03(-0.08%) |
Apr 27, 2020 | 34.51 | 35.39 | 34.32 | 35.12 | 862,938 | +1.02(+2.98%) |
Apr 24, 2020 | 33.72 | 34.28 | 33.12 | 34.11 | 1,008,165 | +0.75(+2.25%) |
Apr 23, 2020 | 33.51 | 34.44 | 33.29 | 33.36 | 1,268,832 | +0.08(+0.24%) |
Apr 22, 2020 | 33.18 | 33.72 | 32.90 | 33.28 | 791,383 | +1.23(+3.85%) |
Apr 21, 2020 | 32.33 | 32.89 | 31.80 | 32.05 | 1,650,090 | -1.77(-5.25%) |
Apr 20, 2020 | 34.34 | 35.15 | 33.76 | 33.82 | 1,096,766 | -1.69(-4.75%) |
Apr 17, 2020 | 35.31 | 35.62 | 34.37 | 35.51 | 1,532,581 | +1.99(+5.94%) |
Apr 16, 2020 | 33.61 | 33.70 | 32.62 | 33.52 | 1,099,518 | +0.08(+0.24%) |
Apr 15, 2020 | 33.28 | 33.86 | 32.67 | 33.44 | 890,042 | -1.30(-3.75%) |
Apr 14, 2020 | 34.49 | 34.99 | 33.99 | 34.74 | 989,311 | +1.55(+4.66%) |
Apr 13, 2020 | 33.89 | 33.92 | 32.30 | 33.19 | 1,035,702 | -0.89(-2.60%) |
Apr 09, 2020 | 34.33 | 34.92 | 33.49 | 34.08 | 1,877,290 | +0.80(+2.40%) |
Apr 08, 2020 | 31.84 | 33.52 | 31.23 | 33.28 | 1,493,676 | +2.13(+6.84%) |
Apr 07, 2020 | 33.58 | 33.79 | 31.13 | 31.15 | 2,492,021 | +0.11(+0.35%) |
Apr 06, 2020 | 29.20 | 31.47 | 28.99 | 31.04 | 1,449,774 | +4.01(+14.85%) |
Apr 03, 2020 | 27.60 | 28.05 | 26.55 | 27.03 | 975,408 | -0.89(-3.18%) |
Apr 02, 2020 | 26.45 | 28.15 | 26.19 | 27.91 | 1,193,908 | +1.19(+4.46%) |
Apr 01, 2020 | 27.09 | 28.20 | 26.33 | 26.72 | 1,426,101 | -2.64(-9.00%) |
Mar 31, 2020 | 30.20 | 30.92 | 29.22 | 29.36 | 1,504,925 | -1.09(-3.59%) |
Mar 30, 2020 | 28.98 | 30.64 | 28.35 | 30.46 | 1,743,391 | +1.75(+6.08%) |
Mar 27, 2020 | 29.04 | 30.60 | 28.22 | 28.71 | 2,330,108 | -2.40(-7.70%) |
Mar 26, 2020 | 28.36 | 31.30 | 28.25 | 31.11 | 3,120,597 | +3.49(+12.64%) |
Mar 25, 2020 | 27.43 | 29.79 | 26.01 | 27.62 | 3,716,407 | +1.24(+4.69%) |
Mar 24, 2020 | 24.03 | 26.47 | 23.95 | 26.38 | 2,391,200 | +4.84(+22.46%) |
Mar 23, 2020 | 22.60 | 22.80 | 20.66 | 21.54 | 1,970,073 | -1.38(-6.04%) |
Mar 20, 2020 | 25.88 | 26.31 | 22.75 | 22.93 | 1,822,615 | -2.21(-8.79%) |
Mar 19, 2020 | 24.54 | 26.09 | 22.94 | 25.14 | 1,958,121 | +0.20(+0.79%) |
Mar 18, 2020 | 24.54 | 26.33 | 22.14 | 24.94 | 2,970,312 | -3.54(-12.44%) |
Mar 17, 2020 | 27.01 | 28.71 | 24.89 | 28.48 | 1,705,632 | +2.01(+7.60%) |
Mar 16, 2020 | 26.76 | 30.39 | 26.47 | 26.47 | 1,792,364 | -7.99(-23.18%) |
Mar 13, 2020 | 32.75 | 34.64 | 29.43 | 34.46 | 1,521,953 | +5.41(+18.61%) |
Mar 12, 2020 | 31.41 | 34.25 | 29.03 | 29.05 | 1,876,573 | -7.32(-20.13%) |
Mar 11, 2020 | 38.91 | 39.36 | 35.69 | 36.37 | 1,795,384 | -4.81(-11.68%) |
Mar 10, 2020 | 40.27 | 41.19 | 37.01 | 41.18 | 1,910,596 | +3.65(+9.73%) |
Mar 09, 2020 | 37.74 | 40.62 | 36.96 | 37.53 | 1,420,180 | -6.92(-15.57%) |
Mar 06, 2020 | 42.60 | 44.86 | 42.21 | 44.45 | 1,318,388 | -0.82(-1.82%) |
Mar 05, 2020 | 46.34 | 47.16 | 44.66 | 45.28 | 1,416,231 | -3.47(-7.13%) |
Mar 04, 2020 | 46.84 | 48.82 | 46.03 | 48.75 | 905,853 | +3.98(+8.88%) |
Mar 03, 2020 | 47.87 | 48.92 | 44.01 | 44.78 | 1,651,235 | -2.77(-5.82%) |
Mar 02, 2020 | 43.97 | 47.56 | 43.13 | 47.54 | 1,568,602 | +4.31(+9.97%) |
Feb 28, 2020 | 41.80 | 43.49 | 40.70 | 43.24 | 2,130,307 | -1.08(-2.44%) |
Feb 27, 2020 | 46.96 | 47.97 | 44.31 | 44.31 | 1,964,450 | -4.36(-8.95%) |
Feb 26, 2020 | 49.57 | 50.75 | 48.42 | 48.67 | 1,086,515 | -0.44(-0.90%) |
Feb 25, 2020 | 52.92 | 53.08 | 48.78 | 49.11 | 1,298,416 | -3.30(-6.29%) |
Feb 24, 2020 | 52.73 | 53.64 | 52.20 | 52.41 | 809,274 | -3.95(-7.00%) |
Feb 21, 2020 | 56.80 | 56.89 | 56.03 | 56.36 | 277,635 | -0.93(-1.63%) |
Feb 20, 2020 | 57.59 | 57.85 | 56.25 | 57.29 | 308,510 | -0.49(-0.85%) |
Feb 19, 2020 | 57.67 | 58.04 | 57.53 | 57.78 | 257,241 | +0.42(+0.74%) |
Feb 18, 2020 | 57.44 | 57.71 | 56.88 | 57.36 | 311,400 | -0.63(-1.08%) |
Feb 14, 2020 | 58.15 | 58.22 | 57.55 | 57.99 | 385,226 | -0.13(-0.22%) |
Feb 13, 2020 | 57.94 | 58.50 | 57.75 | 58.11 | 255,609 | -0.32(-0.55%) |
Feb 12, 2020 | 58.02 | 58.53 | 58.02 | 58.44 | 297,402 | +1.06(+1.85%) |
Feb 11, 2020 | 57.94 | 57.97 | 57.13 | 57.38 | 256,627 | -0.02(-0.03%) |
Feb 10, 2020 | 56.34 | 57.40 | 56.32 | 57.40 | 234,905 | +0.72(+1.26%) |
Feb 07, 2020 | 57.33 | 57.35 | 56.52 | 56.68 | 332,449 | -1.03(-1.79%) |
Feb 06, 2020 | 57.86 | 57.88 | 57.21 | 57.71 | 263,690 | +0.34(+0.60%) |
Feb 05, 2020 | 56.58 | 57.45 | 56.26 | 57.37 | 270,908 | +1.82(+3.27%) |
Feb 04, 2020 | 55.40 | 55.89 | 55.30 | 55.55 | 333,133 | +1.61(+2.98%) |