Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.17 | 38.47 | 36.99 | 37.23 | 2,439,289 | -1.34(-3.47%) |
Apr 29, 2020 | 39.73 | 39.73 | 38.21 | 38.56 | 862,773 | -0.51(-1.30%) |
Apr 28, 2020 | 39.90 | 39.93 | 38.96 | 39.07 | 801,518 | -0.12(-0.32%) |
Apr 27, 2020 | 38.56 | 39.46 | 38.38 | 39.19 | 963,340 | +0.29(+0.73%) |
Apr 24, 2020 | 38.96 | 39.04 | 37.99 | 38.91 | 1,157,958 | +0.94(+2.49%) |
Apr 23, 2020 | 38.05 | 38.42 | 37.59 | 37.97 | 711,765 | +0.15(+0.40%) |
Apr 22, 2020 | 37.90 | 38.25 | 37.48 | 37.81 | 1,213,031 | +1.03(+2.81%) |
Apr 21, 2020 | 36.60 | 37.25 | 36.45 | 36.78 | 942,898 | -0.85(-2.25%) |
Apr 20, 2020 | 37.96 | 38.46 | 37.36 | 37.63 | 763,401 | -1.00(-2.58%) |
Apr 17, 2020 | 39.05 | 39.26 | 37.92 | 38.62 | 917,273 | +0.47(+1.24%) |
Apr 16, 2020 | 38.09 | 38.68 | 37.65 | 38.15 | 759,523 | +0.74(+1.98%) |
Apr 15, 2020 | 38.09 | 38.80 | 37.36 | 37.41 | 893,932 | -2.05(-5.19%) |
Apr 14, 2020 | 39.19 | 39.62 | 38.74 | 39.46 | 650,000 | +1.34(+3.50%) |
Apr 13, 2020 | 39.18 | 39.19 | 37.69 | 38.13 | 795,784 | -1.61(-4.06%) |
Apr 09, 2020 | 38.95 | 40.04 | 38.68 | 39.74 | 932,428 | +1.73(+4.55%) |
Apr 08, 2020 | 36.65 | 38.55 | 36.17 | 38.01 | 798,442 | +1.68(+4.63%) |
Apr 07, 2020 | 38.85 | 39.55 | 36.19 | 36.33 | 1,355,769 | -1.32(-3.50%) |
Apr 06, 2020 | 35.65 | 38.01 | 35.44 | 37.64 | 1,225,328 | +3.35(+9.77%) |
Apr 03, 2020 | 35.36 | 35.85 | 33.87 | 34.30 | 1,408,297 | -1.43(-3.99%) |
Apr 02, 2020 | 34.07 | 36.24 | 33.97 | 35.72 | 825,030 | +1.32(+3.83%) |
Apr 01, 2020 | 34.71 | 34.97 | 33.57 | 34.40 | 1,142,561 | -1.85(-5.11%) |
Mar 31, 2020 | 37.67 | 37.81 | 34.79 | 36.26 | 2,458,479 | -2.09(-5.46%) |
Mar 30, 2020 | 36.50 | 38.93 | 36.10 | 38.35 | 1,768,131 | +2.34(+6.51%) |
Mar 27, 2020 | 35.85 | 37.33 | 34.48 | 36.01 | 1,202,861 | -1.63(-4.33%) |
Mar 26, 2020 | 34.59 | 38.06 | 34.15 | 37.64 | 1,401,956 | +3.32(+9.68%) |
Mar 25, 2020 | 32.70 | 35.51 | 31.91 | 34.31 | 1,798,774 | +1.72(+5.27%) |
Mar 24, 2020 | 30.39 | 32.77 | 29.95 | 32.59 | 1,317,819 | +3.51(+12.07%) |
Mar 23, 2020 | 30.55 | 30.74 | 27.73 | 29.08 | 1,694,254 | -2.02(-6.50%) |
Mar 20, 2020 | 35.17 | 35.17 | 30.43 | 31.11 | 2,469,599 | -4.10(-11.64%) |
Mar 19, 2020 | 36.03 | 36.52 | 34.18 | 35.20 | 1,887,785 | -0.95(-2.64%) |
Mar 18, 2020 | 33.55 | 36.50 | 32.10 | 36.16 | 2,594,956 | +0.49(+1.37%) |
Mar 17, 2020 | 30.43 | 35.67 | 30.35 | 35.67 | 2,450,093 | +5.85(+19.63%) |
Mar 16, 2020 | 28.51 | 33.25 | 27.08 | 29.81 | 3,015,785 | -4.42(-12.91%) |
Mar 13, 2020 | 34.10 | 34.34 | 31.32 | 34.23 | 2,039,420 | +1.54(+4.71%) |
Mar 12, 2020 | 33.32 | 34.81 | 30.20 | 32.69 | 2,922,939 | -2.97(-8.32%) |
Mar 11, 2020 | 38.84 | 39.19 | 35.03 | 35.66 | 3,887,796 | -3.90(-9.86%) |
Mar 10, 2020 | 40.07 | 40.25 | 37.73 | 39.56 | 2,199,279 | +0.32(+0.82%) |
Mar 09, 2020 | 39.74 | 39.97 | 38.30 | 39.24 | 1,841,223 | -2.33(-5.61%) |
Mar 06, 2020 | 41.46 | 41.72 | 40.01 | 41.57 | 1,711,734 | -0.80(-1.89%) |
Mar 05, 2020 | 42.46 | 42.76 | 41.86 | 42.38 | 1,319,102 | -0.78(-1.82%) |
Mar 04, 2020 | 41.03 | 43.41 | 40.90 | 43.16 | 1,872,227 | +2.80(+6.93%) |
Mar 03, 2020 | 40.53 | 41.63 | 40.28 | 40.36 | 2,051,823 | -0.12(-0.29%) |
Mar 02, 2020 | 38.48 | 40.50 | 38.30 | 40.48 | 2,310,098 | +2.16(+5.65%) |
Feb 28, 2020 | 39.36 | 39.73 | 37.54 | 38.31 | 8,072,701 | -2.97(-7.19%) |
Feb 27, 2020 | 44.90 | 44.90 | 41.23 | 41.28 | 1,636,602 | -3.54(-7.89%) |
Feb 26, 2020 | 44.72 | 45.63 | 44.58 | 44.82 | 1,521,223 | -0.11(-0.24%) |
Feb 25, 2020 | 46.10 | 46.32 | 44.82 | 44.92 | 1,257,233 | -1.10(-2.40%) |
Feb 24, 2020 | 46.79 | 47.13 | 46.02 | 46.03 | 1,513,156 | -1.24(-2.62%) |
Feb 21, 2020 | 47.60 | 47.73 | 47.20 | 47.27 | 1,512,698 | -0.39(-0.82%) |
Feb 20, 2020 | 47.62 | 47.84 | 47.20 | 47.66 | 1,007,944 | -0.11(-0.22%) |
Feb 19, 2020 | 48.18 | 48.55 | 47.67 | 47.76 | 1,036,820 | -0.40(-0.83%) |
Feb 18, 2020 | 48.09 | 48.57 | 47.96 | 48.17 | 1,111,547 | +0.31(+0.65%) |
Feb 14, 2020 | 47.70 | 47.98 | 47.41 | 47.85 | 810,963 | +0.48(+1.02%) |
Feb 13, 2020 | 47.16 | 47.55 | 46.83 | 47.37 | 788,071 | +0.22(+0.46%) |
Feb 12, 2020 | 47.40 | 47.40 | 46.79 | 47.15 | 1,368,965 | -0.09(-0.19%) |
Feb 11, 2020 | 47.84 | 48.08 | 47.10 | 47.24 | 1,248,568 | -0.41(-0.86%) |
Feb 10, 2020 | 47.29 | 47.70 | 47.15 | 47.65 | 966,955 | +0.45(+0.96%) |
Feb 07, 2020 | 47.32 | 47.76 | 47.18 | 47.20 | 1,140,080 | +0.02(+0.04%) |
Feb 06, 2020 | 47.39 | 47.47 | 47.01 | 47.18 | 1,202,339 | -0.12(-0.26%) |
Feb 05, 2020 | 46.66 | 47.54 | 46.59 | 47.31 | 1,468,508 | +0.31(+0.66%) |
Feb 04, 2020 | 47.62 | 47.63 | 46.87 | 47.00 | 1,368,525 | -0.66(-1.38%) |