Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.59 | 32.82 | 31.85 | 32.27 | 1,408,338 | -0.59(-1.81%) |
Apr 29, 2020 | 32.38 | 33.10 | 31.89 | 32.87 | 1,338,130 | +1.46(+4.66%) |
Apr 28, 2020 | 30.96 | 31.93 | 30.65 | 31.40 | 2,157,462 | +1.56(+5.24%) |
Apr 27, 2020 | 27.57 | 29.95 | 27.53 | 29.84 | 1,934,367 | +2.51(+9.20%) |
Apr 24, 2020 | 27.65 | 27.99 | 26.94 | 27.33 | 1,854,135 | -0.12(-0.43%) |
Apr 23, 2020 | 28.57 | 28.69 | 26.37 | 27.44 | 2,729,716 | -1.00(-3.50%) |
Apr 22, 2020 | 28.26 | 28.74 | 27.87 | 28.44 | 1,409,737 | +0.73(+2.64%) |
Apr 21, 2020 | 28.27 | 29.18 | 27.30 | 27.71 | 1,950,461 | -1.28(-4.42%) |
Apr 20, 2020 | 30.13 | 30.71 | 28.94 | 28.99 | 1,490,812 | -1.80(-5.85%) |
Apr 17, 2020 | 30.99 | 31.36 | 30.62 | 30.79 | 1,627,235 | +0.88(+2.93%) |
Apr 16, 2020 | 30.60 | 31.08 | 29.80 | 29.91 | 2,009,922 | -0.89(-2.88%) |
Apr 15, 2020 | 31.07 | 31.57 | 30.33 | 30.80 | 1,365,475 | -1.55(-4.81%) |
Apr 14, 2020 | 32.01 | 32.53 | 31.48 | 32.35 | 1,381,628 | +1.11(+3.54%) |
Apr 13, 2020 | 31.09 | 31.64 | 29.67 | 31.25 | 1,603,920 | +0.11(+0.35%) |
Apr 09, 2020 | 30.17 | 31.97 | 30.17 | 31.14 | 3,107,066 | +1.82(+6.21%) |
Apr 08, 2020 | 26.58 | 29.42 | 25.98 | 29.32 | 1,206,473 | +3.05(+11.63%) |
Apr 07, 2020 | 26.90 | 28.11 | 26.01 | 26.26 | 1,776,435 | +0.76(+2.98%) |
Apr 06, 2020 | 24.96 | 26.15 | 24.60 | 25.51 | 1,916,649 | +1.84(+7.77%) |
Apr 03, 2020 | 23.84 | 24.24 | 22.73 | 23.67 | 1,724,009 | -0.33(-1.37%) |
Apr 02, 2020 | 22.96 | 24.39 | 22.87 | 24.00 | 1,761,823 | +0.89(+3.84%) |
Apr 01, 2020 | 24.00 | 24.25 | 22.26 | 23.11 | 2,682,478 | -2.27(-8.94%) |
Mar 31, 2020 | 26.79 | 26.98 | 24.63 | 25.38 | 3,143,684 | -1.52(-5.64%) |
Mar 30, 2020 | 27.54 | 27.58 | 25.51 | 26.90 | 1,591,748 | -0.70(-2.55%) |
Mar 27, 2020 | 26.26 | 28.41 | 26.15 | 27.60 | 2,956,710 | +0.31(+1.14%) |
Mar 26, 2020 | 26.07 | 28.61 | 25.68 | 27.29 | 2,877,288 | +1.41(+5.44%) |
Mar 25, 2020 | 22.28 | 27.54 | 22.02 | 25.88 | 2,251,118 | +3.51(+15.70%) |
Mar 24, 2020 | 20.14 | 22.56 | 19.56 | 22.37 | 2,239,421 | +3.38(+17.82%) |
Mar 23, 2020 | 21.01 | 21.02 | 18.41 | 18.98 | 2,526,413 | -2.12(-10.05%) |
Mar 20, 2020 | 22.09 | 23.97 | 20.90 | 21.11 | 2,679,289 | -0.91(-4.11%) |
Mar 19, 2020 | 20.96 | 23.11 | 19.37 | 22.01 | 2,942,756 | +1.15(+5.52%) |
Mar 18, 2020 | 23.78 | 24.48 | 19.79 | 20.86 | 2,359,292 | -4.13(-16.54%) |
Mar 17, 2020 | 24.18 | 27.50 | 22.85 | 24.99 | 3,344,788 | +1.37(+5.81%) |
Mar 16, 2020 | 31.03 | 31.13 | 22.62 | 23.62 | 2,844,379 | -10.97(-31.72%) |
Mar 13, 2020 | 33.36 | 34.70 | 31.84 | 34.60 | 2,551,241 | +2.73(+8.58%) |
Mar 12, 2020 | 32.45 | 34.47 | 31.55 | 31.86 | 2,951,568 | -2.72(-7.86%) |
Mar 11, 2020 | 36.46 | 36.46 | 33.90 | 34.58 | 2,713,531 | -2.64(-7.10%) |
Mar 10, 2020 | 39.11 | 39.11 | 35.05 | 37.22 | 4,304,844 | -1.26(-3.28%) |
Mar 09, 2020 | 39.46 | 39.89 | 38.29 | 38.48 | 1,511,626 | -2.85(-6.90%) |
Mar 06, 2020 | 40.39 | 41.48 | 39.79 | 41.34 | 1,274,691 | +0.12(+0.29%) |
Mar 05, 2020 | 41.28 | 42.13 | 40.62 | 41.22 | 1,368,089 | -0.64(-1.53%) |
Mar 04, 2020 | 40.61 | 41.91 | 40.61 | 41.86 | 1,402,600 | +1.82(+4.55%) |
Mar 03, 2020 | 40.33 | 41.38 | 39.73 | 40.04 | 1,424,502 | -0.22(-0.55%) |
Mar 02, 2020 | 39.96 | 40.53 | 39.37 | 40.26 | 1,402,047 | +0.53(+1.34%) |
Feb 28, 2020 | 40.52 | 40.52 | 38.88 | 39.73 | 1,715,808 | -1.54(-3.72%) |
Feb 27, 2020 | 43.30 | 43.68 | 41.25 | 41.26 | 1,143,967 | -2.51(-5.72%) |
Feb 26, 2020 | 43.92 | 44.23 | 43.62 | 43.77 | 1,029,603 | -0.13(-0.29%) |
Feb 25, 2020 | 44.67 | 44.82 | 43.58 | 43.90 | 1,008,603 | -0.69(-1.54%) |
Feb 24, 2020 | 43.94 | 44.74 | 43.83 | 44.58 | 917,698 | +0.24(+0.54%) |
Feb 21, 2020 | 44.20 | 44.75 | 44.20 | 44.34 | 490,106 | +0.08(+0.19%) |
Feb 20, 2020 | 43.48 | 44.29 | 43.48 | 44.26 | 690,255 | +0.70(+1.60%) |
Feb 19, 2020 | 43.90 | 44.25 | 43.29 | 43.57 | 899,012 | -0.41(-0.94%) |
Feb 18, 2020 | 43.90 | 44.03 | 43.63 | 43.98 | 537,013 | +0.12(+0.27%) |
Feb 14, 2020 | 43.57 | 43.86 | 43.52 | 43.86 | 412,467 | +0.43(+0.99%) |
Feb 13, 2020 | 43.03 | 43.61 | 43.03 | 43.43 | 653,329 | +0.35(+0.81%) |
Feb 12, 2020 | 43.01 | 43.29 | 42.79 | 43.08 | 506,887 | +0.09(+0.21%) |
Feb 11, 2020 | 42.86 | 43.18 | 42.73 | 42.99 | 534,110 | +0.12(+0.28%) |
Feb 10, 2020 | 42.44 | 42.93 | 42.29 | 42.87 | 866,753 | +0.74(+1.76%) |
Feb 07, 2020 | 42.38 | 42.45 | 41.99 | 42.13 | 451,177 | -0.09(-0.22%) |
Feb 06, 2020 | 42.05 | 42.47 | 41.98 | 42.22 | 530,726 | +0.31(+0.74%) |
Feb 05, 2020 | 41.97 | 42.21 | 41.85 | 41.91 | 497,893 | -0.02(-0.04%) |
Feb 04, 2020 | 41.79 | 42.21 | 41.77 | 41.93 | 421,932 | +0.14(+0.33%) |