Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.02 | 32.66 | 31.00 | 31.97 | 16,104,180 | -4.83(-13.12%) |
Apr 29, 2020 | 35.87 | 36.97 | 35.78 | 36.80 | 4,756,863 | +1.86(+5.32%) |
Apr 28, 2020 | 34.88 | 35.28 | 34.36 | 34.94 | 4,097,466 | +0.26(+0.75%) |
Apr 27, 2020 | 33.61 | 34.78 | 33.20 | 34.68 | 3,815,596 | +0.82(+2.42%) |
Apr 24, 2020 | 34.55 | 34.64 | 33.34 | 33.86 | 4,492,400 | -0.37(-1.08%) |
Apr 23, 2020 | 33.98 | 35.15 | 33.93 | 34.23 | 5,218,793 | +0.49(+1.45%) |
Apr 22, 2020 | 33.51 | 33.84 | 33.01 | 33.74 | 5,172,464 | +1.78(+5.57%) |
Apr 21, 2020 | 31.53 | 32.22 | 31.13 | 31.96 | 7,377,216 | -0.75(-2.29%) |
Apr 20, 2020 | 33.00 | 33.83 | 32.37 | 32.71 | 9,287,660 | -1.72(-5.00%) |
Apr 17, 2020 | 33.05 | 34.48 | 32.90 | 34.43 | 5,810,800 | +2.80(+8.85%) |
Apr 16, 2020 | 32.11 | 32.30 | 31.33 | 31.63 | 7,540,652 | -1.45(-4.38%) |
Apr 15, 2020 | 33.81 | 33.81 | 32.50 | 33.08 | 10,789,583 | -2.88(-8.01%) |
Apr 14, 2020 | 36.10 | 36.57 | 35.34 | 35.96 | 5,154,802 | -0.33(-0.91%) |
Apr 13, 2020 | 37.49 | 37.75 | 35.96 | 36.29 | 5,820,362 | -0.26(-0.71%) |
Apr 09, 2020 | 37.21 | 37.78 | 35.66 | 36.55 | 7,104,000 | -0.21(-0.57%) |
Apr 08, 2020 | 36.14 | 36.80 | 35.60 | 36.76 | 5,818,889 | +1.11(+3.11%) |
Apr 07, 2020 | 36.50 | 37.17 | 35.51 | 35.65 | 5,962,267 | -0.06(-0.17%) |
Apr 06, 2020 | 34.95 | 35.78 | 34.46 | 35.71 | 5,819,616 | +1.26(+3.66%) |
Apr 03, 2020 | 35.65 | 35.94 | 33.91 | 34.45 | 7,242,400 | -2.27(-6.18%) |
Apr 02, 2020 | 36.28 | 38.20 | 35.17 | 36.72 | 9,991,812 | +3.60(+10.87%) |
Apr 01, 2020 | 34.49 | 34.54 | 32.80 | 33.12 | 13,909,355 | +0.46(+1.41%) |
Mar 31, 2020 | 33.45 | 33.87 | 32.02 | 32.66 | 11,623,035 | +1.27(+4.05%) |
Mar 30, 2020 | 31.01 | 31.50 | 30.28 | 31.39 | 8,847,328 | +1.62(+5.44%) |
Mar 27, 2020 | 31.23 | 31.31 | 29.70 | 29.77 | 15,988,600 | -3.39(-10.22%) |
Mar 26, 2020 | 32.14 | 33.65 | 32.01 | 33.16 | 9,059,737 | +0.12(+0.36%) |
Mar 25, 2020 | 32.20 | 34.70 | 30.62 | 33.04 | 12,661,579 | +2.64(+8.68%) |
Mar 24, 2020 | 28.86 | 31.02 | 28.32 | 30.40 | 12,607,196 | +5.38(+21.50%) |
Mar 23, 2020 | 25.36 | 25.45 | 24.38 | 25.02 | 12,364,630 | +1.06(+4.42%) |
Mar 20, 2020 | 24.36 | 25.11 | 23.17 | 23.96 | 19,675,200 | +1.45(+6.44%) |
Mar 19, 2020 | 21.81 | 24.10 | 21.02 | 22.51 | 21,723,644 | +2.93(+14.96%) |
Mar 18, 2020 | 22.09 | 22.36 | 19.19 | 19.58 | 19,116,294 | -4.13(-17.42%) |
Mar 17, 2020 | 24.87 | 25.11 | 23.25 | 23.71 | 22,839,016 | -0.30(-1.25%) |
Mar 16, 2020 | 25.31 | 25.94 | 24.00 | 24.01 | 16,831,280 | -4.86(-16.83%) |
Mar 13, 2020 | 30.73 | 30.82 | 26.50 | 28.87 | 26,029,100 | +0.06(+0.21%) |
Mar 12, 2020 | 31.20 | 32.50 | 28.02 | 28.81 | 15,433,644 | -4.93(-14.61%) |
Mar 11, 2020 | 34.72 | 35.13 | 33.34 | 33.74 | 9,725,595 | -2.29(-6.36%) |
Mar 10, 2020 | 37.32 | 37.48 | 34.55 | 36.03 | 12,045,032 | +1.61(+4.68%) |
Mar 09, 2020 | 36.28 | 36.88 | 34.18 | 34.42 | 15,134,139 | -7.45(-17.79%) |
Mar 06, 2020 | 43.15 | 43.38 | 41.76 | 41.87 | 8,762,200 | -2.17(-4.93%) |
Mar 05, 2020 | 44.58 | 44.78 | 43.74 | 44.04 | 4,686,891 | -1.61(-3.53%) |
Mar 04, 2020 | 45.50 | 45.66 | 44.91 | 45.65 | 3,686,431 | +1.59(+3.61%) |
Mar 03, 2020 | 45.90 | 46.30 | 43.85 | 44.06 | 9,047,195 | -1.10(-2.44%) |
Mar 02, 2020 | 44.37 | 45.22 | 43.74 | 45.16 | 6,713,417 | +0.63(+1.41%) |
Feb 28, 2020 | 43.17 | 44.54 | 42.28 | 44.53 | 10,336,300 | +0.39(+0.88%) |
Feb 27, 2020 | 45.10 | 45.49 | 44.06 | 44.14 | 10,898,356 | -2.18(-4.71%) |
Feb 26, 2020 | 46.57 | 46.83 | 46.26 | 46.32 | 7,809,393 | +0.12(+0.26%) |
Feb 25, 2020 | 47.42 | 47.49 | 45.96 | 46.20 | 6,275,980 | -1.34(-2.82%) |
Feb 24, 2020 | 47.28 | 47.76 | 47.14 | 47.54 | 8,811,645 | -1.97(-3.98%) |
Feb 21, 2020 | 49.58 | 49.64 | 49.18 | 49.51 | 6,441,900 | -0.54(-1.08%) |
Feb 20, 2020 | 50.42 | 50.62 | 50.01 | 50.05 | 5,082,154 | -0.83(-1.63%) |
Feb 19, 2020 | 50.80 | 50.99 | 50.63 | 50.88 | 3,900,450 | -0.15(-0.29%) |
Feb 18, 2020 | 50.71 | 51.14 | 50.64 | 51.03 | 2,824,785 | -0.29(-0.57%) |
Feb 14, 2020 | 51.45 | 51.51 | 50.86 | 51.32 | 3,580,300 | -0.39(-0.75%) |
Feb 13, 2020 | 51.92 | 52.06 | 51.58 | 51.71 | 3,693,916 | -1.97(-3.67%) |
Feb 12, 2020 | 53.32 | 53.78 | 53.16 | 53.68 | 4,212,980 | +0.97(+1.84%) |
Feb 11, 2020 | 52.33 | 52.77 | 52.17 | 52.71 | 3,146,214 | +0.92(+1.78%) |
Feb 10, 2020 | 51.68 | 51.80 | 51.49 | 51.79 | 3,212,057 | -0.20(-0.38%) |
Feb 07, 2020 | 52.14 | 52.29 | 51.95 | 51.99 | 3,677,700 | -0.54(-1.03%) |
Feb 06, 2020 | 53.16 | 53.18 | 52.37 | 52.53 | 4,345,973 | -0.88(-1.65%) |
Feb 05, 2020 | 53.50 | 53.62 | 53.17 | 53.41 | 4,830,318 | +1.06(+2.02%) |
Feb 04, 2020 | 52.65 | 52.98 | 52.27 | 52.35 | 4,105,473 | +0.66(+1.28%) |