Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.09 | 48.28 | 46.04 | 46.37 | 2,623,865 | -1.53(-3.20%) |
Apr 29, 2020 | 47.86 | 48.19 | 46.18 | 47.91 | 3,576,206 | -0.40(-0.83%) |
Apr 28, 2020 | 47.54 | 48.52 | 46.93 | 48.31 | 1,920,651 | +0.24(+0.51%) |
Apr 27, 2020 | 48.48 | 48.67 | 47.09 | 48.07 | 1,969,687 | -0.07(-0.15%) |
Apr 24, 2020 | 48.21 | 48.77 | 47.37 | 48.14 | 2,845,134 | +0.73(+1.55%) |
Apr 23, 2020 | 45.58 | 48.19 | 45.30 | 47.40 | 4,637,588 | +2.72(+6.08%) |
Apr 22, 2020 | 43.60 | 44.92 | 43.45 | 44.68 | 2,605,978 | +2.17(+5.09%) |
Apr 21, 2020 | 41.06 | 43.21 | 40.76 | 42.52 | 2,552,658 | -0.06(-0.15%) |
Apr 20, 2020 | 42.68 | 43.56 | 41.77 | 42.58 | 2,440,686 | +0.00(+0.00%) |
Apr 17, 2020 | 41.25 | 42.96 | 40.98 | 42.58 | 4,475,661 | -0.04(-0.09%) |
Apr 16, 2020 | 41.93 | 43.13 | 41.69 | 42.62 | 2,173,086 | +1.01(+2.43%) |
Apr 15, 2020 | 40.92 | 42.15 | 40.42 | 41.61 | 2,036,745 | -0.15(-0.36%) |
Apr 14, 2020 | 41.10 | 43.06 | 40.72 | 41.76 | 3,226,716 | +0.90(+2.21%) |
Apr 13, 2020 | 38.80 | 41.09 | 37.86 | 40.86 | 2,789,966 | +2.14(+5.53%) |
Apr 09, 2020 | 37.16 | 38.90 | 36.84 | 38.72 | 2,989,384 | +2.45(+6.76%) |
Apr 08, 2020 | 35.76 | 36.73 | 35.42 | 36.27 | 1,750,058 | +0.36(+1.01%) |
Apr 07, 2020 | 36.35 | 37.32 | 35.56 | 35.90 | 2,237,031 | -0.14(-0.39%) |
Apr 06, 2020 | 35.78 | 37.07 | 35.52 | 36.05 | 2,265,323 | +0.74(+2.10%) |
Apr 03, 2020 | 34.60 | 36.09 | 34.39 | 35.30 | 2,522,976 | +0.82(+2.38%) |
Apr 02, 2020 | 33.66 | 35.48 | 33.33 | 34.48 | 3,698,290 | +1.61(+4.91%) |
Apr 01, 2020 | 31.48 | 33.16 | 31.15 | 32.87 | 2,693,116 | +1.42(+4.52%) |
Mar 31, 2020 | 31.25 | 32.07 | 30.69 | 31.45 | 2,279,766 | -0.24(-0.77%) |
Mar 30, 2020 | 30.88 | 32.73 | 30.43 | 31.69 | 3,051,703 | +1.04(+3.38%) |
Mar 27, 2020 | 32.07 | 32.88 | 30.31 | 30.66 | 3,906,887 | -1.96(-6.01%) |
Mar 26, 2020 | 33.32 | 33.48 | 30.80 | 32.62 | 4,547,156 | -0.21(-0.65%) |
Mar 25, 2020 | 34.45 | 34.65 | 32.48 | 32.83 | 4,514,725 | -2.01(-5.76%) |
Mar 24, 2020 | 32.87 | 35.74 | 31.53 | 34.84 | 4,119,969 | +4.92(+16.46%) |
Mar 23, 2020 | 29.87 | 31.15 | 28.70 | 29.91 | 4,553,879 | +0.83(+2.85%) |
Mar 20, 2020 | 31.68 | 32.47 | 28.88 | 29.08 | 3,192,978 | -1.69(-5.50%) |
Mar 19, 2020 | 28.44 | 33.59 | 26.37 | 30.77 | 4,418,409 | +2.04(+7.10%) |
Mar 18, 2020 | 31.78 | 33.35 | 27.68 | 28.74 | 3,817,285 | -4.10(-12.49%) |
Mar 17, 2020 | 30.21 | 34.18 | 30.08 | 32.84 | 5,073,586 | +2.26(+7.39%) |
Mar 16, 2020 | 25.38 | 32.07 | 24.50 | 30.58 | 7,835,483 | +1.12(+3.81%) |
Mar 13, 2020 | 35.00 | 35.32 | 28.53 | 29.45 | 5,432,390 | -4.04(-12.06%) |
Mar 12, 2020 | 32.27 | 35.78 | 31.62 | 33.49 | 3,679,259 | -2.32(-6.49%) |
Mar 11, 2020 | 38.77 | 38.84 | 34.87 | 35.82 | 4,151,169 | -3.17(-8.13%) |
Mar 10, 2020 | 39.14 | 39.96 | 37.80 | 38.99 | 2,883,073 | +0.03(+0.08%) |
Mar 09, 2020 | 40.35 | 41.33 | 38.94 | 38.95 | 2,764,009 | -2.98(-7.11%) |
Mar 06, 2020 | 42.30 | 42.46 | 40.37 | 41.93 | 2,992,927 | -0.08(-0.19%) |
Mar 05, 2020 | 40.68 | 42.12 | 40.54 | 42.01 | 3,383,213 | +1.71(+4.24%) |
Mar 04, 2020 | 40.46 | 40.69 | 39.30 | 40.31 | 2,765,094 | +0.36(+0.89%) |
Mar 03, 2020 | 38.75 | 41.39 | 38.09 | 39.95 | 4,170,067 | +1.83(+4.79%) |
Mar 02, 2020 | 38.40 | 38.69 | 37.72 | 38.12 | 2,529,690 | +0.56(+1.49%) |
Feb 28, 2020 | 37.33 | 38.56 | 36.46 | 37.56 | 4,460,350 | -1.48(-3.79%) |
Feb 27, 2020 | 40.68 | 40.83 | 38.90 | 39.04 | 3,612,948 | -1.02(-2.55%) |
Feb 26, 2020 | 40.63 | 40.77 | 39.97 | 40.06 | 2,474,267 | -0.61(-1.50%) |
Feb 25, 2020 | 40.56 | 41.89 | 40.42 | 40.67 | 3,888,876 | -0.63(-1.52%) |
Feb 24, 2020 | 42.19 | 42.44 | 40.76 | 41.30 | 4,594,066 | +0.62(+1.52%) |
Feb 21, 2020 | 41.38 | 41.76 | 40.41 | 40.68 | 4,744,731 | +0.44(+1.09%) |
Feb 20, 2020 | 38.94 | 40.49 | 38.93 | 40.24 | 3,687,803 | +1.37(+3.53%) |
Feb 19, 2020 | 39.07 | 39.19 | 37.93 | 38.87 | 4,896,060 | +0.05(+0.12%) |
Feb 18, 2020 | 39.60 | 39.73 | 38.20 | 38.82 | 7,238,438 | -0.23(-0.58%) |
Feb 14, 2020 | 40.88 | 41.51 | 39.01 | 39.05 | 10,971,855 | -7.24(-15.63%) |
Feb 13, 2020 | 46.75 | 46.98 | 46.13 | 46.29 | 1,698,091 | -0.14(-0.30%) |
Feb 12, 2020 | 46.45 | 46.91 | 45.82 | 46.43 | 1,245,755 | -0.24(-0.52%) |
Feb 11, 2020 | 46.28 | 46.87 | 46.10 | 46.67 | 1,007,567 | +0.30(+0.64%) |
Feb 10, 2020 | 45.79 | 46.84 | 45.29 | 46.37 | 1,272,121 | +0.85(+1.86%) |
Feb 07, 2020 | 46.70 | 46.93 | 45.50 | 45.53 | 1,443,954 | -1.14(-2.45%) |
Feb 06, 2020 | 46.79 | 47.33 | 46.64 | 46.67 | 1,024,083 | +0.01(+0.02%) |
Feb 05, 2020 | 46.22 | 47.34 | 46.14 | 46.66 | 959,331 | +0.12(+0.25%) |
Feb 04, 2020 | 46.98 | 47.08 | 45.97 | 46.55 | 1,428,315 | -1.17(-2.45%) |