Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.41 | 48.60 | 46.35 | 46.68 | 2,606,477 | -1.54(-3.20%) |
Apr 29, 2020 | 48.18 | 48.51 | 46.49 | 48.23 | 3,552,507 | -0.41(-0.83%) |
Apr 28, 2020 | 47.85 | 48.84 | 47.24 | 48.63 | 1,907,922 | +0.25(+0.51%) |
Apr 27, 2020 | 48.81 | 49.00 | 47.40 | 48.39 | 1,956,633 | -0.07(-0.15%) |
Apr 24, 2020 | 48.53 | 49.09 | 47.69 | 48.46 | 2,826,279 | +0.74(+1.55%) |
Apr 23, 2020 | 45.89 | 48.51 | 45.60 | 47.72 | 4,606,854 | +2.74(+6.08%) |
Apr 22, 2020 | 43.89 | 45.22 | 43.74 | 44.98 | 2,588,708 | +2.18(+5.09%) |
Apr 21, 2020 | 41.34 | 43.50 | 41.04 | 42.80 | 2,535,741 | -0.06(-0.15%) |
Apr 20, 2020 | 42.97 | 43.85 | 42.05 | 42.87 | 2,424,511 | +0.00(+0.00%) |
Apr 17, 2020 | 41.53 | 43.25 | 41.25 | 42.87 | 4,446,001 | -0.04(-0.09%) |
Apr 16, 2020 | 42.20 | 43.41 | 41.97 | 42.91 | 2,158,685 | +1.02(+2.43%) |
Apr 15, 2020 | 41.19 | 42.43 | 40.69 | 41.89 | 2,023,247 | -0.15(-0.36%) |
Apr 14, 2020 | 41.38 | 43.35 | 40.99 | 42.04 | 3,205,332 | +0.91(+2.21%) |
Apr 13, 2020 | 39.05 | 41.36 | 38.12 | 41.13 | 2,771,477 | +2.16(+5.53%) |
Apr 09, 2020 | 37.41 | 39.16 | 37.08 | 38.97 | 2,969,573 | +2.47(+6.76%) |
Apr 08, 2020 | 36.00 | 36.98 | 35.66 | 36.51 | 1,738,460 | +0.37(+1.01%) |
Apr 07, 2020 | 36.59 | 37.57 | 35.80 | 36.14 | 2,222,206 | -0.14(-0.39%) |
Apr 06, 2020 | 36.02 | 37.32 | 35.76 | 36.29 | 2,250,310 | +0.75(+2.10%) |
Apr 03, 2020 | 34.83 | 36.33 | 34.62 | 35.54 | 2,506,257 | +0.83(+2.38%) |
Apr 02, 2020 | 33.88 | 35.72 | 33.55 | 34.71 | 3,673,781 | +1.62(+4.91%) |
Apr 01, 2020 | 31.69 | 33.38 | 31.35 | 33.09 | 2,675,269 | +1.43(+4.52%) |
Mar 31, 2020 | 31.46 | 32.28 | 30.89 | 31.66 | 2,264,658 | -0.25(-0.77%) |
Mar 30, 2020 | 31.09 | 32.94 | 30.64 | 31.90 | 3,031,479 | +1.04(+3.38%) |
Mar 27, 2020 | 32.28 | 33.10 | 30.51 | 30.86 | 3,880,996 | -1.97(-6.01%) |
Mar 26, 2020 | 33.54 | 33.71 | 31.00 | 32.83 | 4,517,022 | -0.21(-0.65%) |
Mar 25, 2020 | 34.68 | 34.89 | 32.70 | 33.05 | 4,484,806 | -2.02(-5.76%) |
Mar 24, 2020 | 33.09 | 35.98 | 31.74 | 35.07 | 4,092,666 | +4.96(+16.46%) |
Mar 23, 2020 | 30.06 | 31.35 | 28.90 | 30.11 | 4,523,700 | +0.84(+2.85%) |
Mar 20, 2020 | 31.89 | 32.69 | 29.07 | 29.28 | 3,171,818 | -1.70(-5.50%) |
Mar 19, 2020 | 28.63 | 33.81 | 26.55 | 30.98 | 4,389,128 | +2.05(+7.10%) |
Mar 18, 2020 | 31.99 | 33.57 | 27.86 | 28.93 | 3,791,988 | -4.13(-12.49%) |
Mar 17, 2020 | 30.41 | 34.41 | 30.28 | 33.06 | 5,039,963 | +2.28(+7.39%) |
Mar 16, 2020 | 25.55 | 32.28 | 24.66 | 30.78 | 7,783,557 | +1.13(+3.81%) |
Mar 13, 2020 | 35.24 | 35.55 | 28.72 | 29.65 | 5,396,390 | -4.07(-12.06%) |
Mar 12, 2020 | 32.48 | 36.02 | 31.83 | 33.72 | 3,654,876 | -2.34(-6.49%) |
Mar 11, 2020 | 39.03 | 39.10 | 35.10 | 36.06 | 4,123,659 | -3.19(-8.13%) |
Mar 10, 2020 | 39.40 | 40.22 | 38.05 | 39.25 | 2,863,967 | +0.03(+0.08%) |
Mar 09, 2020 | 40.62 | 41.61 | 39.20 | 39.21 | 2,745,691 | -3.00(-7.11%) |
Mar 06, 2020 | 42.59 | 42.75 | 40.64 | 42.21 | 2,973,092 | -0.08(-0.19%) |
Mar 05, 2020 | 40.95 | 42.40 | 40.81 | 42.29 | 3,360,792 | +1.72(+4.24%) |
Mar 04, 2020 | 40.73 | 40.96 | 39.56 | 40.57 | 2,746,770 | +0.36(+0.89%) |
Mar 03, 2020 | 39.01 | 41.66 | 38.35 | 40.22 | 4,142,432 | +1.84(+4.79%) |
Mar 02, 2020 | 38.66 | 38.95 | 37.97 | 38.38 | 2,512,926 | +0.56(+1.49%) |
Feb 28, 2020 | 37.58 | 38.82 | 36.70 | 37.81 | 4,430,791 | -1.49(-3.79%) |
Feb 27, 2020 | 40.95 | 41.10 | 39.16 | 39.30 | 3,589,005 | -1.03(-2.55%) |
Feb 26, 2020 | 40.90 | 41.04 | 40.23 | 40.33 | 2,457,870 | -0.61(-1.50%) |
Feb 25, 2020 | 40.83 | 42.17 | 40.69 | 40.94 | 3,863,104 | -0.63(-1.52%) |
Feb 24, 2020 | 42.47 | 42.72 | 41.03 | 41.57 | 4,563,621 | +0.62(+1.52%) |
Feb 21, 2020 | 41.66 | 42.04 | 40.68 | 40.95 | 4,713,287 | +0.44(+1.09%) |
Feb 20, 2020 | 39.20 | 40.76 | 39.19 | 40.51 | 3,663,363 | +1.38(+3.53%) |
Feb 19, 2020 | 39.34 | 39.45 | 38.18 | 39.13 | 4,863,614 | +0.05(+0.12%) |
Feb 18, 2020 | 39.86 | 40.00 | 38.45 | 39.08 | 7,190,469 | -0.23(-0.58%) |
Feb 14, 2020 | 41.15 | 41.79 | 39.27 | 39.31 | 10,899,144 | -7.28(-15.63%) |
Feb 13, 2020 | 47.06 | 47.30 | 46.44 | 46.60 | 1,686,837 | -0.14(-0.30%) |
Feb 12, 2020 | 46.76 | 47.23 | 46.12 | 46.74 | 1,237,499 | -0.24(-0.52%) |
Feb 11, 2020 | 46.59 | 47.19 | 46.41 | 46.98 | 1,000,890 | +0.30(+0.64%) |
Feb 10, 2020 | 46.10 | 47.16 | 45.59 | 46.68 | 1,263,691 | +0.85(+1.86%) |
Feb 07, 2020 | 47.01 | 47.24 | 45.81 | 45.83 | 1,434,385 | -1.15(-2.45%) |
Feb 06, 2020 | 47.10 | 47.65 | 46.95 | 46.98 | 1,017,297 | +0.01(+0.02%) |
Feb 05, 2020 | 46.52 | 47.65 | 46.45 | 46.97 | 952,973 | +0.12(+0.25%) |
Feb 04, 2020 | 47.30 | 47.39 | 46.27 | 46.86 | 1,418,849 | -1.17(-2.45%) |