Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.53 | 37.69 | 36.97 | 37.52 | 6,144,812 | -0.85(-2.20%) |
Apr 29, 2020 | 38.70 | 39.34 | 38.05 | 38.37 | 3,941,984 | +1.02(+2.73%) |
Apr 28, 2020 | 37.62 | 38.10 | 36.79 | 37.35 | 5,212,856 | +0.87(+2.38%) |
Apr 27, 2020 | 34.54 | 36.63 | 34.27 | 36.48 | 3,769,169 | +2.31(+6.76%) |
Apr 24, 2020 | 34.43 | 34.56 | 33.72 | 34.17 | 2,708,257 | +0.21(+0.63%) |
Apr 23, 2020 | 34.29 | 34.92 | 33.83 | 33.96 | 3,016,105 | -0.25(-0.73%) |
Apr 22, 2020 | 34.19 | 34.59 | 33.77 | 34.21 | 3,361,304 | +0.88(+2.64%) |
Apr 21, 2020 | 33.60 | 34.23 | 32.50 | 33.33 | 5,212,911 | -1.30(-3.76%) |
Apr 20, 2020 | 34.25 | 35.48 | 33.72 | 34.63 | 3,887,772 | -0.18(-0.53%) |
Apr 17, 2020 | 36.88 | 36.90 | 33.74 | 34.82 | 7,426,917 | -0.01(-0.02%) |
Apr 16, 2020 | 33.89 | 35.16 | 33.87 | 34.82 | 4,131,792 | +0.85(+2.51%) |
Apr 15, 2020 | 34.35 | 34.97 | 33.87 | 33.97 | 3,957,521 | -2.11(-5.84%) |
Apr 14, 2020 | 36.34 | 36.84 | 35.20 | 36.08 | 3,180,926 | +0.70(+1.97%) |
Apr 13, 2020 | 36.31 | 36.44 | 34.73 | 35.38 | 3,795,981 | -0.90(-2.48%) |
Apr 09, 2020 | 35.66 | 37.21 | 35.49 | 36.28 | 4,659,022 | +1.42(+4.08%) |
Apr 08, 2020 | 33.73 | 35.12 | 33.39 | 34.86 | 4,233,502 | +1.45(+4.33%) |
Apr 07, 2020 | 34.91 | 35.19 | 33.31 | 33.41 | 4,286,402 | +0.35(+1.04%) |
Apr 06, 2020 | 32.66 | 33.35 | 31.89 | 33.07 | 4,872,823 | +2.02(+6.50%) |
Apr 03, 2020 | 31.01 | 31.76 | 30.27 | 31.05 | 3,383,095 | -0.15(-0.50%) |
Apr 02, 2020 | 29.85 | 31.48 | 29.81 | 31.20 | 4,797,946 | +1.20(+4.01%) |
Apr 01, 2020 | 29.79 | 30.27 | 29.26 | 30.00 | 10,082,919 | -1.71(-5.39%) |
Mar 31, 2020 | 30.51 | 32.20 | 30.31 | 31.71 | 11,260,580 | +1.20(+3.94%) |
Mar 30, 2020 | 28.31 | 30.75 | 28.10 | 30.51 | 4,959,231 | +1.83(+6.39%) |
Mar 27, 2020 | 27.82 | 29.56 | 27.20 | 28.67 | 6,337,792 | -0.45(-1.54%) |
Mar 26, 2020 | 29.42 | 29.43 | 28.17 | 29.12 | 9,066,633 | +0.02(+0.08%) |
Mar 25, 2020 | 29.46 | 30.47 | 26.63 | 29.10 | 7,271,273 | +0.48(+1.67%) |
Mar 24, 2020 | 27.35 | 29.05 | 26.65 | 28.62 | 5,338,410 | +3.16(+12.40%) |
Mar 23, 2020 | 27.20 | 27.68 | 25.28 | 25.46 | 6,661,400 | -2.04(-7.41%) |
Mar 20, 2020 | 28.19 | 29.46 | 27.00 | 27.50 | 7,628,361 | +0.02(+0.09%) |
Mar 19, 2020 | 26.15 | 28.07 | 25.06 | 27.48 | 6,378,689 | +0.83(+3.12%) |
Mar 18, 2020 | 27.35 | 29.56 | 24.81 | 26.65 | 9,399,122 | -2.78(-9.43%) |
Mar 17, 2020 | 28.97 | 29.81 | 26.92 | 29.42 | 8,421,263 | +1.30(+4.63%) |
Mar 16, 2020 | 28.64 | 33.00 | 28.12 | 28.12 | 9,618,574 | -6.56(-18.93%) |
Mar 13, 2020 | 30.65 | 34.78 | 29.76 | 34.68 | 9,760,644 | +6.33(+22.32%) |
Mar 12, 2020 | 29.58 | 30.82 | 27.98 | 28.36 | 9,529,063 | -3.58(-11.20%) |
Mar 11, 2020 | 32.42 | 32.93 | 31.22 | 31.93 | 10,272,222 | -1.50(-4.48%) |
Mar 10, 2020 | 32.78 | 33.43 | 31.24 | 33.43 | 7,559,025 | +2.40(+7.73%) |
Mar 09, 2020 | 31.83 | 32.93 | 30.94 | 31.03 | 7,509,938 | -4.40(-12.42%) |
Mar 06, 2020 | 35.21 | 36.31 | 34.84 | 35.43 | 6,745,920 | -1.34(-3.64%) |
Mar 05, 2020 | 37.65 | 37.73 | 36.29 | 36.77 | 6,872,556 | -2.71(-6.87%) |
Mar 04, 2020 | 39.42 | 39.49 | 37.92 | 39.48 | 6,331,178 | +0.68(+1.75%) |
Mar 03, 2020 | 40.15 | 40.85 | 38.34 | 38.80 | 9,636,975 | -1.67(-4.13%) |
Mar 02, 2020 | 40.05 | 40.57 | 38.66 | 40.48 | 7,054,339 | +0.34(+0.85%) |
Feb 28, 2020 | 39.49 | 40.27 | 38.55 | 40.14 | 9,600,277 | -0.75(-1.83%) |
Feb 27, 2020 | 40.22 | 42.70 | 39.78 | 40.88 | 9,372,560 | -0.45(-1.08%) |
Feb 26, 2020 | 41.88 | 42.24 | 40.98 | 41.33 | 8,819,577 | -0.42(-1.00%) |
Feb 25, 2020 | 43.62 | 43.63 | 41.31 | 41.75 | 8,025,229 | -1.86(-4.27%) |
Feb 24, 2020 | 43.61 | 43.88 | 43.03 | 43.61 | 6,921,178 | -1.84(-4.05%) |
Feb 21, 2020 | 45.63 | 45.88 | 45.08 | 45.45 | 6,252,602 | -0.45(-0.98%) |
Feb 20, 2020 | 46.03 | 46.80 | 45.88 | 45.90 | 2,692,216 | -0.51(-1.10%) |
Feb 19, 2020 | 45.54 | 46.50 | 45.32 | 46.41 | 3,306,057 | +1.11(+2.45%) |
Feb 18, 2020 | 45.61 | 46.22 | 45.20 | 45.30 | 3,071,226 | -0.57(-1.25%) |
Feb 14, 2020 | 46.48 | 46.73 | 45.80 | 45.88 | 3,148,956 | -0.59(-1.27%) |
Feb 13, 2020 | 47.02 | 47.32 | 46.24 | 46.46 | 3,239,068 | -0.93(-1.96%) |
Feb 12, 2020 | 47.45 | 48.21 | 47.32 | 47.40 | 2,344,494 | +0.38(+0.81%) |
Feb 11, 2020 | 46.79 | 47.51 | 46.78 | 47.01 | 3,131,368 | +0.38(+0.82%) |
Feb 10, 2020 | 46.51 | 46.90 | 46.41 | 46.63 | 2,928,157 | -0.01(-0.01%) |
Feb 07, 2020 | 46.76 | 47.09 | 46.29 | 46.64 | 2,714,354 | -0.67(-1.41%) |
Feb 06, 2020 | 47.53 | 47.73 | 46.55 | 47.30 | 4,201,962 | +0.14(+0.29%) |
Feb 05, 2020 | 46.59 | 47.18 | 46.43 | 47.17 | 4,294,668 | +1.36(+2.96%) |
Feb 04, 2020 | 45.60 | 46.36 | 45.60 | 45.81 | 3,771,034 | +0.97(+2.17%) |