Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.53 | 48.87 | 46.75 | 47.44 | 4,776,060 | -1.42(-2.91%) |
Apr 29, 2020 | 48.17 | 49.80 | 47.77 | 48.86 | 4,900,225 | +0.80(+1.66%) |
Apr 28, 2020 | 51.23 | 51.51 | 47.83 | 48.06 | 6,669,529 | -3.13(-6.11%) |
Apr 27, 2020 | 51.15 | 51.88 | 50.60 | 51.19 | 4,716,214 | +1.62(+3.27%) |
Apr 24, 2020 | 49.70 | 50.58 | 49.18 | 49.57 | 4,514,800 | +0.40(+0.81%) |
Apr 23, 2020 | 51.53 | 52.22 | 48.95 | 49.17 | 8,322,232 | -2.98(-5.71%) |
Apr 22, 2020 | 51.70 | 53.67 | 51.70 | 52.15 | 8,834,426 | +1.21(+2.38%) |
Apr 21, 2020 | 50.00 | 51.50 | 48.37 | 50.94 | 11,536,870 | +0.27(+0.53%) |
Apr 20, 2020 | 45.12 | 51.49 | 45.07 | 50.67 | 18,298,376 | +6.21(+13.97%) |
Apr 17, 2020 | 45.68 | 45.79 | 42.77 | 44.46 | 9,363,200 | -0.66(-1.46%) |
Apr 16, 2020 | 44.33 | 46.49 | 44.20 | 45.12 | 8,682,860 | +1.23(+2.80%) |
Apr 15, 2020 | 42.34 | 44.00 | 42.34 | 43.89 | 5,095,779 | +0.86(+2.00%) |
Apr 14, 2020 | 42.40 | 43.98 | 42.34 | 43.03 | 6,795,956 | +1.61(+3.89%) |
Apr 13, 2020 | 41.02 | 42.09 | 40.80 | 41.42 | 4,847,152 | +0.38(+0.93%) |
Apr 09, 2020 | 40.40 | 41.83 | 40.18 | 41.04 | 7,673,000 | +1.33(+3.35%) |
Apr 08, 2020 | 40.00 | 40.48 | 38.93 | 39.71 | 6,818,269 | -0.92(-2.26%) |
Apr 07, 2020 | 38.66 | 41.21 | 38.56 | 40.63 | 11,640,840 | +2.14(+5.56%) |
Apr 06, 2020 | 37.50 | 38.50 | 37.41 | 38.49 | 7,968,935 | +1.59(+4.31%) |
Apr 03, 2020 | 36.40 | 37.65 | 36.22 | 36.90 | 7,498,000 | +0.62(+1.71%) |
Apr 02, 2020 | 33.90 | 36.77 | 33.90 | 36.28 | 7,576,037 | +0.38(+1.06%) |
Apr 01, 2020 | 35.73 | 37.33 | 35.42 | 35.90 | 9,897,051 | -0.13(-0.36%) |
Mar 31, 2020 | 35.71 | 36.71 | 35.43 | 36.03 | 9,930,834 | +0.40(+1.12%) |
Mar 30, 2020 | 35.53 | 36.16 | 35.24 | 35.63 | 7,139,919 | +0.31(+0.88%) |
Mar 27, 2020 | 36.20 | 36.20 | 34.72 | 35.32 | 11,250,300 | -1.69(-4.57%) |
Mar 26, 2020 | 37.02 | 38.48 | 36.71 | 37.01 | 6,214,458 | -0.25(-0.67%) |
Mar 25, 2020 | 35.85 | 38.78 | 35.80 | 37.26 | 8,265,879 | +1.21(+3.36%) |
Mar 24, 2020 | 35.05 | 36.13 | 34.76 | 36.05 | 6,220,153 | +1.95(+5.72%) |
Mar 23, 2020 | 34.15 | 34.75 | 32.66 | 34.10 | 5,546,105 | +0.53(+1.58%) |
Mar 20, 2020 | 34.00 | 35.74 | 33.38 | 33.57 | 6,836,400 | -0.23(-0.68%) |
Mar 19, 2020 | 31.55 | 33.84 | 31.41 | 33.80 | 7,070,202 | +2.03(+6.39%) |
Mar 18, 2020 | 31.56 | 32.79 | 31.00 | 31.77 | 6,650,037 | -1.62(-4.85%) |
Mar 17, 2020 | 32.79 | 34.06 | 31.65 | 33.39 | 6,047,578 | +1.20(+3.73%) |
Mar 16, 2020 | 31.14 | 33.48 | 30.20 | 32.19 | 8,834,370 | -1.57(-4.65%) |
Mar 13, 2020 | 34.50 | 34.65 | 32.96 | 33.76 | 9,429,500 | +0.95(+2.90%) |
Mar 12, 2020 | 33.90 | 34.20 | 32.50 | 32.81 | 13,344,185 | -2.25(-6.42%) |
Mar 11, 2020 | 35.50 | 37.28 | 34.67 | 35.06 | 19,553,020 | -2.63(-6.98%) |
Mar 10, 2020 | 37.14 | 38.14 | 36.70 | 37.69 | 13,035,095 | +1.18(+3.23%) |
Mar 09, 2020 | 35.01 | 37.48 | 34.79 | 36.51 | 9,536,347 | -0.25(-0.68%) |
Mar 06, 2020 | 35.74 | 36.78 | 35.29 | 36.76 | 7,009,100 | +0.64(+1.77%) |
Mar 05, 2020 | 35.70 | 37.35 | 35.55 | 36.12 | 8,614,297 | -0.17(-0.47%) |
Mar 04, 2020 | 36.43 | 36.48 | 35.76 | 36.29 | 5,474,401 | +0.50(+1.40%) |
Mar 03, 2020 | 37.50 | 37.62 | 35.40 | 35.79 | 6,539,362 | -1.72(-4.59%) |
Mar 02, 2020 | 37.00 | 37.57 | 36.46 | 37.51 | 9,237,289 | +1.73(+4.84%) |
Feb 28, 2020 | 34.00 | 35.84 | 33.85 | 35.78 | 7,468,600 | +0.60(+1.71%) |
Feb 27, 2020 | 34.08 | 35.84 | 33.90 | 35.18 | 13,390,866 | +0.65(+1.88%) |
Feb 26, 2020 | 33.02 | 34.90 | 33.02 | 34.53 | 9,442,250 | +1.73(+5.27%) |
Feb 25, 2020 | 34.18 | 34.26 | 32.78 | 32.80 | 12,768,232 | -0.34(-1.03%) |
Feb 24, 2020 | 33.00 | 33.98 | 32.90 | 33.14 | 15,331,908 | -1.43(-4.14%) |
Feb 21, 2020 | 36.06 | 36.25 | 34.41 | 34.57 | 11,404,499 | -1.75(-4.82%) |
Feb 20, 2020 | 37.12 | 37.68 | 35.96 | 36.32 | 5,845,443 | -0.81(-2.18%) |
Feb 19, 2020 | 36.82 | 37.42 | 36.69 | 37.13 | 4,193,561 | +0.69(+1.89%) |
Feb 18, 2020 | 37.00 | 37.08 | 36.11 | 36.44 | 6,619,106 | -0.68(-1.83%) |
Feb 14, 2020 | 37.30 | 37.64 | 36.93 | 37.12 | 4,137,600 | -0.30(-0.80%) |
Feb 13, 2020 | 36.20 | 37.72 | 36.00 | 37.42 | 6,318,371 | +0.61(+1.66%) |
Feb 12, 2020 | 36.57 | 37.08 | 36.00 | 36.81 | 5,143,953 | +0.81(+2.25%) |
Feb 11, 2020 | 34.95 | 36.29 | 34.74 | 36.00 | 8,966,517 | +1.50(+4.35%) |
Feb 10, 2020 | 34.50 | 35.37 | 34.25 | 34.50 | 11,205,957 | +0.22(+0.64%) |
Feb 07, 2020 | 36.21 | 36.21 | 34.00 | 34.28 | 10,138,700 | -2.10(-5.77%) |
Feb 06, 2020 | 36.27 | 36.95 | 36.01 | 36.38 | 5,640,762 | +0.66(+1.85%) |
Feb 05, 2020 | 37.09 | 37.09 | 35.21 | 35.72 | 4,946,788 | -0.79(-2.16%) |
Feb 04, 2020 | 36.43 | 37.29 | 36.26 | 36.51 | 6,502,089 | +0.72(+2.01%) |