Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.77 | 37.06 | 33.24 | 34.47 | 5,426,692 | -2.87(-7.68%) |
Apr 29, 2020 | 36.80 | 37.66 | 36.18 | 37.34 | 4,031,253 | +1.64(+4.60%) |
Apr 28, 2020 | 35.65 | 36.91 | 34.88 | 35.70 | 4,590,230 | +1.19(+3.44%) |
Apr 27, 2020 | 32.69 | 34.77 | 32.69 | 34.51 | 2,938,496 | +1.81(+5.52%) |
Apr 24, 2020 | 32.86 | 33.05 | 32.12 | 32.71 | 3,106,886 | +0.10(+0.31%) |
Apr 23, 2020 | 32.83 | 33.52 | 32.43 | 32.61 | 2,612,509 | +0.23(+0.70%) |
Apr 22, 2020 | 34.25 | 34.25 | 32.36 | 32.38 | 3,378,823 | -0.98(-2.94%) |
Apr 21, 2020 | 33.60 | 34.55 | 33.27 | 33.36 | 2,985,437 | -1.71(-4.87%) |
Apr 20, 2020 | 35.22 | 35.67 | 34.51 | 35.06 | 1,935,435 | -1.24(-3.42%) |
Apr 17, 2020 | 35.44 | 36.53 | 35.35 | 36.31 | 3,374,994 | +2.35(+6.92%) |
Apr 16, 2020 | 34.90 | 35.11 | 33.88 | 33.96 | 4,535,207 | -1.19(-3.38%) |
Apr 15, 2020 | 35.73 | 36.14 | 34.98 | 35.15 | 3,546,062 | -2.27(-6.06%) |
Apr 14, 2020 | 38.02 | 38.93 | 37.04 | 37.41 | 4,284,195 | +0.27(+0.73%) |
Apr 13, 2020 | 37.87 | 37.89 | 36.48 | 37.14 | 3,426,977 | -0.86(-2.27%) |
Apr 09, 2020 | 36.06 | 38.16 | 36.04 | 38.00 | 5,146,957 | +2.89(+8.22%) |
Apr 08, 2020 | 33.82 | 35.73 | 33.80 | 35.12 | 4,733,414 | +1.62(+4.82%) |
Apr 07, 2020 | 32.67 | 34.16 | 31.92 | 33.50 | 7,142,486 | +2.70(+8.75%) |
Apr 06, 2020 | 30.90 | 31.10 | 29.70 | 30.81 | 4,531,167 | +1.63(+5.60%) |
Apr 03, 2020 | 29.86 | 30.23 | 29.06 | 29.18 | 3,637,152 | -1.02(-3.37%) |
Apr 02, 2020 | 30.09 | 31.63 | 29.76 | 30.19 | 4,874,770 | -0.17(-0.57%) |
Apr 01, 2020 | 30.94 | 31.52 | 30.16 | 30.36 | 4,720,716 | -1.62(-5.05%) |
Mar 31, 2020 | 32.03 | 32.42 | 31.53 | 31.98 | 4,352,361 | -0.54(-1.67%) |
Mar 30, 2020 | 31.73 | 33.04 | 29.95 | 32.52 | 3,709,853 | +0.64(+2.02%) |
Mar 27, 2020 | 30.40 | 33.00 | 29.11 | 31.88 | 5,164,368 | +0.17(+0.54%) |
Mar 26, 2020 | 30.58 | 31.87 | 29.40 | 31.71 | 5,784,051 | +1.57(+5.21%) |
Mar 25, 2020 | 31.29 | 32.40 | 28.62 | 30.14 | 6,072,586 | -1.29(-4.10%) |
Mar 24, 2020 | 28.42 | 31.50 | 28.32 | 31.43 | 4,832,022 | +3.56(+12.76%) |
Mar 23, 2020 | 28.52 | 28.71 | 26.17 | 27.87 | 4,614,617 | -0.51(-1.79%) |
Mar 20, 2020 | 30.95 | 32.05 | 28.33 | 28.38 | 6,827,898 | -2.04(-6.71%) |
Mar 19, 2020 | 23.58 | 31.07 | 23.08 | 30.42 | 8,683,821 | +6.60(+27.70%) |
Mar 18, 2020 | 28.32 | 28.32 | 17.28 | 23.82 | 9,042,886 | -6.41(-21.20%) |
Mar 17, 2020 | 31.27 | 32.09 | 28.05 | 30.23 | 8,050,417 | -0.17(-0.57%) |
Mar 16, 2020 | 33.12 | 33.69 | 29.36 | 30.40 | 6,933,269 | -8.19(-21.21%) |
Mar 13, 2020 | 38.65 | 39.04 | 34.97 | 38.59 | 4,618,123 | +2.12(+5.82%) |
Mar 12, 2020 | 38.10 | 39.47 | 33.19 | 36.46 | 4,320,996 | -4.49(-10.97%) |
Mar 11, 2020 | 42.36 | 42.68 | 40.15 | 40.95 | 3,794,706 | -2.88(-6.56%) |
Mar 10, 2020 | 44.05 | 44.32 | 42.11 | 43.83 | 2,792,653 | +1.52(+3.60%) |
Mar 09, 2020 | 43.06 | 43.60 | 41.09 | 42.31 | 3,208,338 | -3.94(-8.52%) |
Mar 06, 2020 | 45.16 | 46.47 | 45.00 | 46.24 | 3,089,805 | -0.67(-1.43%) |
Mar 05, 2020 | 47.23 | 47.87 | 46.35 | 46.92 | 2,742,247 | -2.00(-4.08%) |
Mar 04, 2020 | 47.67 | 49.07 | 46.97 | 48.91 | 3,124,698 | +2.11(+4.50%) |
Mar 03, 2020 | 49.18 | 49.21 | 46.21 | 46.81 | 4,339,361 | -1.40(-2.90%) |
Mar 02, 2020 | 45.48 | 48.20 | 45.30 | 48.20 | 4,208,144 | +2.88(+6.35%) |
Feb 28, 2020 | 45.77 | 46.34 | 44.40 | 45.33 | 5,405,258 | -1.53(-3.26%) |
Feb 27, 2020 | 48.57 | 49.13 | 46.86 | 46.86 | 3,738,086 | -2.25(-4.57%) |
Feb 26, 2020 | 50.09 | 50.40 | 49.09 | 49.10 | 3,182,351 | -0.74(-1.48%) |
Feb 25, 2020 | 51.08 | 51.19 | 49.63 | 49.84 | 2,810,421 | -1.19(-2.33%) |
Feb 24, 2020 | 51.56 | 52.14 | 50.83 | 51.03 | 2,204,986 | -1.32(-2.52%) |
Feb 21, 2020 | 52.22 | 52.58 | 52.06 | 52.35 | 2,639,522 | -0.03(-0.05%) |
Feb 20, 2020 | 52.20 | 52.40 | 51.71 | 52.38 | 2,271,982 | -0.01(-0.02%) |
Feb 19, 2020 | 52.94 | 52.94 | 52.35 | 52.39 | 1,760,494 | -0.40(-0.75%) |
Feb 18, 2020 | 53.03 | 53.16 | 52.34 | 52.78 | 2,296,784 | -0.51(-0.96%) |
Feb 14, 2020 | 53.36 | 53.59 | 53.01 | 53.30 | 2,284,007 | -0.13(-0.24%) |
Feb 13, 2020 | 53.14 | 53.50 | 52.85 | 53.42 | 1,616,125 | +0.31(+0.58%) |
Feb 12, 2020 | 53.75 | 54.03 | 53.12 | 53.12 | 2,137,056 | -0.52(-0.98%) |
Feb 11, 2020 | 53.30 | 53.88 | 53.18 | 53.64 | 1,940,699 | +0.43(+0.81%) |
Feb 10, 2020 | 53.92 | 53.99 | 52.96 | 53.21 | 3,290,646 | -0.73(-1.35%) |
Feb 07, 2020 | 53.59 | 54.04 | 53.39 | 53.94 | 2,391,127 | +0.17(+0.32%) |
Feb 06, 2020 | 53.75 | 54.03 | 53.39 | 53.76 | 2,375,906 | +0.19(+0.35%) |
Feb 05, 2020 | 52.50 | 53.94 | 52.46 | 53.58 | 3,150,661 | +1.52(+2.93%) |
Feb 04, 2020 | 53.56 | 54.33 | 52.02 | 52.05 | 5,522,338 | -2.18(-4.02%) |