Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.99 | 45.00 | 42.61 | 43.13 | 2,540,137 | -3.12(-6.75%) |
Apr 29, 2020 | 42.76 | 46.35 | 42.54 | 46.25 | 3,209,938 | +4.83(+11.66%) |
Apr 28, 2020 | 40.02 | 41.97 | 39.53 | 41.42 | 2,146,708 | +1.68(+4.23%) |
Apr 27, 2020 | 38.58 | 39.87 | 38.30 | 39.74 | 1,026,359 | +1.70(+4.47%) |
Apr 24, 2020 | 37.51 | 38.30 | 37.15 | 38.04 | 988,400 | +0.68(+1.82%) |
Apr 23, 2020 | 36.98 | 37.64 | 36.49 | 37.36 | 1,299,839 | +0.52(+1.41%) |
Apr 22, 2020 | 36.25 | 37.14 | 35.80 | 36.84 | 2,087,444 | +1.97(+5.65%) |
Apr 21, 2020 | 34.85 | 35.80 | 34.17 | 34.87 | 1,987,201 | -0.46(-1.30%) |
Apr 20, 2020 | 35.35 | 36.02 | 34.54 | 35.33 | 2,797,890 | -0.07(-0.20%) |
Apr 17, 2020 | 35.70 | 35.85 | 35.10 | 35.40 | 6,573,100 | -0.31(-0.87%) |
Apr 16, 2020 | 37.88 | 38.03 | 35.54 | 35.71 | 4,887,167 | -3.08(-7.94%) |
Apr 15, 2020 | 39.31 | 39.50 | 37.91 | 38.79 | 765,772 | -0.88(-2.22%) |
Apr 14, 2020 | 39.32 | 40.17 | 38.78 | 39.67 | 873,559 | +1.75(+4.61%) |
Apr 13, 2020 | 38.06 | 38.47 | 37.09 | 37.92 | 738,478 | -0.56(-1.46%) |
Apr 09, 2020 | 39.41 | 40.69 | 37.76 | 38.48 | 779,300 | -0.68(-1.74%) |
Apr 08, 2020 | 37.69 | 40.04 | 36.53 | 39.16 | 966,754 | +2.01(+5.41%) |
Apr 07, 2020 | 39.17 | 39.82 | 36.69 | 37.15 | 1,360,796 | -1.03(-2.70%) |
Apr 06, 2020 | 35.40 | 38.35 | 35.07 | 38.18 | 1,257,077 | +4.54(+13.50%) |
Apr 03, 2020 | 32.75 | 35.68 | 32.62 | 33.64 | 1,639,100 | -0.37(-1.09%) |
Apr 02, 2020 | 31.20 | 34.21 | 31.09 | 34.01 | 1,278,791 | +2.56(+8.14%) |
Apr 01, 2020 | 34.70 | 34.70 | 31.08 | 31.45 | 2,102,913 | -4.01(-11.31%) |
Mar 31, 2020 | 36.96 | 37.59 | 34.42 | 35.46 | 1,515,973 | -1.41(-3.82%) |
Mar 30, 2020 | 37.01 | 38.23 | 36.43 | 36.87 | 1,094,635 | +0.19(+0.52%) |
Mar 27, 2020 | 39.15 | 39.71 | 36.58 | 36.68 | 1,215,000 | -4.40(-10.71%) |
Mar 26, 2020 | 38.12 | 41.15 | 38.05 | 41.08 | 1,351,437 | +2.75(+7.17%) |
Mar 25, 2020 | 36.23 | 40.27 | 35.36 | 38.33 | 1,463,411 | +0.71(+1.89%) |
Mar 24, 2020 | 34.97 | 38.13 | 34.53 | 37.62 | 2,045,771 | +4.64(+14.07%) |
Mar 23, 2020 | 35.11 | 36.00 | 31.31 | 32.98 | 1,437,220 | -1.41(-4.10%) |
Mar 20, 2020 | 39.03 | 39.48 | 34.02 | 34.39 | 2,467,600 | -3.39(-8.97%) |
Mar 19, 2020 | 34.69 | 38.70 | 34.02 | 37.78 | 2,561,377 | +3.22(+9.32%) |
Mar 18, 2020 | 32.20 | 38.81 | 32.20 | 34.56 | 3,759,866 | -1.32(-3.68%) |
Mar 17, 2020 | 30.01 | 36.36 | 27.77 | 35.88 | 2,931,013 | +6.13(+20.61%) |
Mar 16, 2020 | 29.19 | 31.36 | 28.73 | 29.75 | 1,397,752 | -3.30(-9.98%) |
Mar 13, 2020 | 32.00 | 34.27 | 30.19 | 33.05 | 1,952,900 | +3.90(+13.38%) |
Mar 12, 2020 | 32.55 | 32.74 | 29.00 | 29.15 | 2,711,103 | -6.19(-17.52%) |
Mar 11, 2020 | 38.68 | 40.04 | 35.28 | 35.34 | 1,429,197 | -4.29(-10.83%) |
Mar 10, 2020 | 40.50 | 41.07 | 38.27 | 39.63 | 2,005,796 | +0.75(+1.93%) |
Mar 09, 2020 | 41.10 | 41.43 | 38.45 | 38.88 | 1,503,481 | -5.01(-11.41%) |
Mar 06, 2020 | 45.00 | 45.80 | 43.30 | 43.89 | 1,259,300 | -2.54(-5.47%) |
Mar 05, 2020 | 45.01 | 46.79 | 44.98 | 46.43 | 1,320,981 | +0.16(+0.35%) |
Mar 04, 2020 | 45.91 | 46.39 | 44.62 | 46.27 | 1,240,807 | +1.21(+2.69%) |
Mar 03, 2020 | 46.74 | 48.03 | 44.05 | 45.06 | 1,585,721 | -1.62(-3.47%) |
Mar 02, 2020 | 45.20 | 46.74 | 43.73 | 46.68 | 1,920,074 | +1.95(+4.36%) |
Feb 28, 2020 | 41.70 | 45.18 | 41.67 | 44.73 | 2,145,700 | +1.32(+3.04%) |
Feb 27, 2020 | 43.82 | 45.87 | 43.09 | 43.41 | 1,721,358 | -1.43(-3.19%) |
Feb 26, 2020 | 44.57 | 46.09 | 44.35 | 44.84 | 991,144 | +0.59(+1.33%) |
Feb 25, 2020 | 46.50 | 46.80 | 44.06 | 44.25 | 1,467,536 | -1.75(-3.80%) |
Feb 24, 2020 | 45.50 | 46.81 | 44.02 | 46.00 | 1,268,275 | -1.39(-2.93%) |
Feb 21, 2020 | 48.98 | 48.98 | 47.18 | 47.39 | 801,700 | -1.89(-3.84%) |
Feb 20, 2020 | 48.11 | 49.37 | 47.56 | 49.28 | 1,015,082 | +1.05(+2.18%) |
Feb 19, 2020 | 47.12 | 48.85 | 47.12 | 48.23 | 1,292,499 | +1.16(+2.46%) |
Feb 18, 2020 | 47.80 | 47.89 | 46.67 | 47.07 | 1,169,837 | -1.34(-2.77%) |
Feb 14, 2020 | 49.69 | 49.84 | 47.88 | 48.41 | 845,300 | -1.02(-2.06%) |
Feb 13, 2020 | 49.30 | 50.20 | 48.61 | 49.43 | 985,636 | +0.08(+0.16%) |
Feb 12, 2020 | 49.13 | 49.57 | 48.59 | 49.35 | 853,880 | +0.77(+1.59%) |
Feb 11, 2020 | 48.38 | 49.45 | 48.07 | 48.58 | 812,020 | +0.65(+1.36%) |
Feb 10, 2020 | 46.91 | 47.94 | 46.55 | 47.93 | 793,824 | +0.87(+1.85%) |
Feb 07, 2020 | 50.13 | 50.13 | 47.02 | 47.06 | 1,501,600 | -3.36(-6.66%) |
Feb 06, 2020 | 51.00 | 51.04 | 50.19 | 50.42 | 1,276,168 | -0.34(-0.67%) |
Feb 05, 2020 | 51.32 | 51.95 | 49.88 | 50.76 | 1,807,871 | -0.32(-0.63%) |
Feb 04, 2020 | 48.56 | 51.25 | 48.56 | 51.08 | 2,638,446 | +3.76(+7.95%) |