Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.42 | 41.93 | 40.11 | 40.18 | 1,525,200 | -2.20(-5.20%) |
Apr 29, 2020 | 42.57 | 42.99 | 41.10 | 42.38 | 2,118,550 | +0.94(+2.27%) |
Apr 28, 2020 | 41.93 | 42.88 | 41.13 | 41.44 | 1,484,696 | +0.54(+1.32%) |
Apr 27, 2020 | 39.27 | 41.21 | 39.27 | 40.90 | 1,866,961 | +1.77(+4.52%) |
Apr 24, 2020 | 36.90 | 39.39 | 36.26 | 39.13 | 2,396,332 | +2.32(+6.29%) |
Apr 23, 2020 | 35.24 | 37.81 | 34.00 | 36.82 | 1,947,432 | +1.44(+4.06%) |
Apr 22, 2020 | 35.42 | 35.99 | 35.00 | 35.38 | 1,048,139 | +0.43(+1.22%) |
Apr 21, 2020 | 35.24 | 36.21 | 34.89 | 34.95 | 987,905 | -0.96(-2.67%) |
Apr 20, 2020 | 37.01 | 37.82 | 35.61 | 35.91 | 1,152,397 | -3.04(-7.81%) |
Apr 17, 2020 | 37.90 | 39.35 | 37.61 | 38.95 | 1,152,654 | +2.58(+7.09%) |
Apr 16, 2020 | 37.23 | 37.38 | 35.53 | 36.37 | 1,415,758 | -0.85(-2.29%) |
Apr 15, 2020 | 38.46 | 39.38 | 37.17 | 37.23 | 864,012 | -2.43(-6.13%) |
Apr 14, 2020 | 40.41 | 41.44 | 39.27 | 39.66 | 1,228,486 | +0.12(+0.31%) |
Apr 13, 2020 | 41.84 | 41.84 | 39.22 | 39.54 | 1,350,007 | -1.56(-3.79%) |
Apr 09, 2020 | 40.21 | 42.30 | 40.21 | 41.09 | 1,321,271 | +1.69(+4.29%) |
Apr 08, 2020 | 37.84 | 40.53 | 37.15 | 39.40 | 2,000,247 | +2.60(+7.05%) |
Apr 07, 2020 | 37.78 | 40.28 | 36.43 | 36.81 | 1,500,812 | +0.23(+0.62%) |
Apr 06, 2020 | 35.81 | 36.93 | 35.17 | 36.58 | 1,573,927 | +1.90(+5.48%) |
Apr 03, 2020 | 35.39 | 36.82 | 34.33 | 34.68 | 1,243,677 | -1.09(-3.04%) |
Apr 02, 2020 | 35.68 | 36.48 | 34.79 | 35.77 | 1,896,292 | +0.06(+0.17%) |
Apr 01, 2020 | 35.71 | 36.95 | 35.14 | 35.71 | 1,321,147 | -1.24(-3.35%) |
Mar 31, 2020 | 38.06 | 38.06 | 36.52 | 36.95 | 1,296,374 | -1.52(-3.94%) |
Mar 30, 2020 | 38.33 | 38.75 | 36.22 | 38.46 | 1,450,109 | +0.29(+0.75%) |
Mar 27, 2020 | 37.91 | 39.81 | 37.07 | 38.18 | 1,462,799 | -0.80(-2.06%) |
Mar 26, 2020 | 38.59 | 40.55 | 37.92 | 38.98 | 1,953,876 | +1.30(+3.45%) |
Mar 25, 2020 | 34.21 | 39.63 | 34.02 | 37.68 | 2,735,132 | +3.51(+10.28%) |
Mar 24, 2020 | 31.10 | 34.82 | 30.91 | 34.17 | 1,883,069 | +3.91(+12.93%) |
Mar 23, 2020 | 30.32 | 31.26 | 28.15 | 30.26 | 2,845,997 | -0.04(-0.14%) |
Mar 20, 2020 | 32.59 | 34.01 | 29.26 | 30.30 | 3,157,001 | -2.31(-7.08%) |
Mar 19, 2020 | 28.89 | 34.46 | 27.18 | 32.61 | 2,942,038 | +3.72(+12.88%) |
Mar 18, 2020 | 34.47 | 34.77 | 25.58 | 28.89 | 3,169,413 | -7.68(-21.01%) |
Mar 17, 2020 | 39.60 | 39.83 | 34.68 | 36.57 | 3,381,151 | -2.33(-5.98%) |
Mar 16, 2020 | 42.49 | 43.35 | 38.47 | 38.90 | 2,651,464 | -7.89(-16.87%) |
Mar 13, 2020 | 49.04 | 49.13 | 43.57 | 46.79 | 2,397,480 | -0.37(-0.79%) |
Mar 12, 2020 | 45.69 | 51.31 | 44.81 | 47.17 | 2,416,383 | -3.02(-6.02%) |
Mar 11, 2020 | 51.24 | 52.11 | 49.26 | 50.19 | 1,804,330 | -2.28(-4.35%) |
Mar 10, 2020 | 53.15 | 53.57 | 50.09 | 52.47 | 2,533,899 | +0.70(+1.35%) |
Mar 09, 2020 | 55.05 | 56.47 | 51.62 | 51.78 | 2,824,330 | -6.15(-10.62%) |
Mar 06, 2020 | 55.63 | 58.18 | 55.27 | 57.93 | 1,744,592 | +1.13(+1.99%) |
Mar 05, 2020 | 55.07 | 57.10 | 54.93 | 56.79 | 1,288,796 | +1.13(+2.04%) |
Mar 04, 2020 | 54.02 | 55.84 | 53.77 | 55.66 | 1,365,520 | +2.54(+4.77%) |
Mar 03, 2020 | 53.18 | 54.00 | 52.21 | 53.12 | 1,404,515 | -0.01(-0.02%) |
Mar 02, 2020 | 49.69 | 53.13 | 49.37 | 53.13 | 1,479,233 | +3.72(+7.53%) |
Feb 28, 2020 | 50.43 | 50.58 | 48.71 | 49.41 | 1,713,380 | -1.93(-3.76%) |
Feb 27, 2020 | 52.48 | 52.87 | 51.33 | 51.34 | 792,029 | -1.44(-2.72%) |
Feb 26, 2020 | 53.78 | 54.47 | 52.68 | 52.78 | 812,207 | -0.74(-1.39%) |
Feb 25, 2020 | 55.25 | 55.41 | 53.51 | 53.52 | 889,695 | -1.68(-3.04%) |
Feb 24, 2020 | 55.71 | 56.44 | 55.18 | 55.20 | 696,845 | -1.06(-1.88%) |
Feb 21, 2020 | 56.29 | 56.61 | 55.92 | 56.26 | 471,708 | -0.02(-0.03%) |
Feb 20, 2020 | 56.30 | 56.54 | 55.94 | 56.27 | 738,181 | -0.20(-0.35%) |
Feb 19, 2020 | 57.07 | 57.30 | 56.44 | 56.47 | 1,234,340 | -0.45(-0.79%) |
Feb 18, 2020 | 56.63 | 56.94 | 56.19 | 56.92 | 1,123,944 | +0.25(+0.44%) |
Feb 14, 2020 | 56.89 | 57.46 | 56.25 | 56.67 | 1,143,331 | +0.14(+0.24%) |
Feb 13, 2020 | 56.64 | 56.64 | 55.09 | 56.53 | 1,723,429 | +2.54(+4.70%) |
Feb 12, 2020 | 53.83 | 54.01 | 53.51 | 54.00 | 782,854 | +0.17(+0.32%) |
Feb 11, 2020 | 52.96 | 54.02 | 52.93 | 53.83 | 818,952 | +0.97(+1.83%) |
Feb 10, 2020 | 52.66 | 53.57 | 52.55 | 52.86 | 1,029,620 | +0.14(+0.26%) |
Feb 07, 2020 | 53.30 | 53.30 | 52.20 | 52.72 | 1,286,277 | -0.68(-1.28%) |
Feb 06, 2020 | 54.33 | 54.39 | 53.37 | 53.40 | 564,150 | -0.93(-1.72%) |
Feb 05, 2020 | 53.65 | 54.49 | 53.65 | 54.34 | 465,790 | +0.84(+1.57%) |
Feb 04, 2020 | 54.47 | 54.56 | 53.49 | 53.50 | 747,974 | -0.72(-1.32%) |