Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.54 | 31.55 | 29.99 | 30.26 | 4,015,384 | -1.13(-3.61%) |
Apr 29, 2020 | 31.05 | 32.22 | 30.71 | 31.40 | 2,774,433 | +1.24(+4.10%) |
Apr 28, 2020 | 31.23 | 31.43 | 30.05 | 30.16 | 2,817,318 | -0.60(-1.94%) |
Apr 27, 2020 | 29.43 | 30.88 | 29.37 | 30.76 | 2,290,356 | +0.92(+3.08%) |
Apr 24, 2020 | 29.07 | 30.16 | 29.04 | 29.84 | 2,733,112 | +0.97(+3.36%) |
Apr 23, 2020 | 29.56 | 29.73 | 28.49 | 28.87 | 2,965,373 | -0.25(-0.86%) |
Apr 22, 2020 | 29.44 | 29.93 | 28.91 | 29.12 | 2,493,360 | -0.10(-0.35%) |
Apr 21, 2020 | 28.07 | 29.40 | 27.28 | 29.22 | 2,727,516 | +0.01(+0.05%) |
Apr 20, 2020 | 27.59 | 30.07 | 27.59 | 29.20 | 3,001,135 | -0.24(-0.82%) |
Apr 17, 2020 | 27.69 | 29.55 | 27.53 | 29.45 | 3,481,249 | +1.94(+7.06%) |
Apr 16, 2020 | 27.81 | 27.84 | 27.06 | 27.51 | 1,759,766 | -0.28(-1.01%) |
Apr 15, 2020 | 27.83 | 27.92 | 26.69 | 27.78 | 4,068,342 | -1.00(-3.48%) |
Apr 14, 2020 | 29.31 | 29.42 | 28.34 | 28.79 | 2,177,666 | +0.34(+1.19%) |
Apr 13, 2020 | 29.43 | 30.04 | 27.85 | 28.45 | 1,758,730 | -0.43(-1.48%) |
Apr 09, 2020 | 28.30 | 29.59 | 27.81 | 28.87 | 2,992,004 | +1.38(+5.03%) |
Apr 08, 2020 | 26.81 | 27.62 | 26.53 | 27.49 | 1,648,601 | +1.05(+3.98%) |
Apr 07, 2020 | 27.98 | 28.36 | 26.35 | 26.44 | 2,431,593 | -0.67(-2.47%) |
Apr 06, 2020 | 26.20 | 27.56 | 25.76 | 27.11 | 2,815,294 | +0.91(+3.45%) |
Apr 03, 2020 | 26.51 | 26.86 | 24.02 | 26.20 | 3,069,876 | +0.18(+0.68%) |
Apr 02, 2020 | 26.89 | 28.62 | 25.54 | 26.03 | 3,618,806 | +0.45(+1.75%) |
Apr 01, 2020 | 25.50 | 26.17 | 24.72 | 25.58 | 2,925,736 | -1.27(-4.74%) |
Mar 31, 2020 | 26.39 | 27.02 | 24.78 | 26.85 | 4,184,809 | +2.34(+9.55%) |
Mar 30, 2020 | 24.76 | 25.51 | 23.31 | 24.51 | 2,835,121 | -0.22(-0.89%) |
Mar 27, 2020 | 24.47 | 25.92 | 23.91 | 24.73 | 4,279,126 | -0.67(-2.64%) |
Mar 26, 2020 | 24.17 | 26.84 | 23.30 | 25.40 | 4,509,925 | +1.25(+5.18%) |
Mar 25, 2020 | 21.96 | 24.83 | 21.58 | 24.15 | 4,866,919 | +2.47(+11.41%) |
Mar 24, 2020 | 21.18 | 22.64 | 21.18 | 21.68 | 3,430,335 | +1.24(+6.05%) |
Mar 23, 2020 | 21.71 | 21.90 | 19.32 | 20.44 | 6,043,547 | -1.43(-6.56%) |
Mar 20, 2020 | 22.43 | 25.10 | 17.86 | 21.88 | 9,637,310 | +0.82(+3.92%) |
Mar 19, 2020 | 21.37 | 23.77 | 19.96 | 21.05 | 6,347,714 | -0.41(-1.92%) |
Mar 18, 2020 | 21.62 | 22.35 | 16.20 | 21.46 | 6,897,982 | -1.72(-7.43%) |
Mar 17, 2020 | 24.71 | 24.80 | 22.44 | 23.19 | 6,273,740 | -1.37(-5.57%) |
Mar 16, 2020 | 25.90 | 26.53 | 24.55 | 24.55 | 5,323,451 | -4.94(-16.74%) |
Mar 13, 2020 | 29.25 | 30.44 | 27.57 | 29.49 | 3,435,994 | +1.53(+5.47%) |
Mar 12, 2020 | 29.35 | 30.34 | 27.73 | 27.96 | 5,241,667 | -4.60(-14.12%) |
Mar 11, 2020 | 32.86 | 34.35 | 32.10 | 32.56 | 3,788,366 | -1.47(-4.32%) |
Mar 10, 2020 | 32.48 | 35.14 | 28.81 | 34.03 | 7,120,858 | +4.51(+15.28%) |
Mar 09, 2020 | 33.22 | 35.93 | 29.36 | 29.52 | 6,590,712 | -8.84(-23.05%) |
Mar 06, 2020 | 39.45 | 39.56 | 38.12 | 38.37 | 2,874,450 | -2.08(-5.15%) |
Mar 05, 2020 | 41.36 | 41.89 | 40.06 | 40.45 | 1,642,766 | -1.52(-3.61%) |
Mar 04, 2020 | 42.21 | 42.49 | 41.41 | 41.96 | 2,372,579 | +0.38(+0.92%) |
Mar 03, 2020 | 41.92 | 42.77 | 40.76 | 41.58 | 2,353,231 | -0.17(-0.41%) |
Mar 02, 2020 | 40.40 | 42.49 | 40.40 | 41.75 | 3,462,625 | +1.61(+4.01%) |
Feb 28, 2020 | 39.85 | 40.47 | 38.48 | 40.14 | 3,968,048 | -0.43(-1.07%) |
Feb 27, 2020 | 41.32 | 41.71 | 39.76 | 40.57 | 3,876,460 | -1.37(-3.26%) |
Feb 26, 2020 | 42.49 | 43.04 | 41.77 | 41.94 | 3,664,779 | -0.59(-1.38%) |
Feb 25, 2020 | 44.15 | 44.22 | 42.52 | 42.53 | 3,049,317 | -1.59(-3.60%) |
Feb 24, 2020 | 43.84 | 44.27 | 43.34 | 44.12 | 1,814,598 | -0.36(-0.81%) |
Feb 21, 2020 | 44.58 | 44.73 | 44.27 | 44.48 | 1,648,076 | -0.26(-0.58%) |
Feb 20, 2020 | 44.87 | 44.87 | 44.32 | 44.74 | 1,985,906 | +0.07(+0.15%) |
Feb 19, 2020 | 44.57 | 44.78 | 44.41 | 44.67 | 1,273,101 | +0.21(+0.46%) |
Feb 18, 2020 | 44.00 | 44.60 | 43.94 | 44.47 | 2,802,343 | +0.27(+0.62%) |
Feb 14, 2020 | 44.00 | 44.44 | 43.65 | 44.19 | 1,303,294 | +0.61(+1.40%) |
Feb 13, 2020 | 43.78 | 44.00 | 43.48 | 43.58 | 1,937,260 | -0.23(-0.52%) |
Feb 12, 2020 | 43.64 | 44.30 | 43.51 | 43.81 | 918,493 | +0.49(+1.12%) |
Feb 11, 2020 | 43.70 | 43.83 | 42.98 | 43.33 | 1,126,311 | -0.12(-0.27%) |
Feb 10, 2020 | 43.41 | 43.81 | 43.35 | 43.44 | 1,318,210 | -0.19(-0.44%) |
Feb 07, 2020 | 43.60 | 44.08 | 43.30 | 43.63 | 1,542,888 | -0.11(-0.25%) |
Feb 06, 2020 | 43.96 | 44.37 | 43.63 | 43.74 | 1,733,162 | -0.05(-0.12%) |
Feb 05, 2020 | 44.04 | 44.92 | 43.64 | 43.80 | 2,878,830 | +0.14(+0.31%) |
Feb 04, 2020 | 43.54 | 44.26 | 43.54 | 43.66 | 1,383,434 | +0.35(+0.82%) |