Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.93 | 41.01 | 38.73 | 38.99 | 5,849,088 | -2.67(-6.40%) |
Apr 29, 2020 | 39.02 | 41.92 | 39.01 | 41.66 | 7,481,954 | +5.31(+14.60%) |
Apr 28, 2020 | 36.06 | 37.11 | 35.61 | 36.35 | 6,792,215 | +2.38(+7.00%) |
Apr 27, 2020 | 33.58 | 34.47 | 33.04 | 33.98 | 5,682,178 | +1.10(+3.34%) |
Apr 24, 2020 | 32.22 | 33.38 | 31.92 | 32.88 | 7,589,373 | +1.28(+4.05%) |
Apr 23, 2020 | 29.66 | 32.52 | 29.49 | 31.60 | 8,649,262 | -0.30(-0.94%) |
Apr 22, 2020 | 31.99 | 32.21 | 31.23 | 31.90 | 7,424,237 | +0.77(+2.48%) |
Apr 21, 2020 | 30.17 | 31.64 | 30.10 | 31.13 | 6,253,532 | -0.83(-2.61%) |
Apr 20, 2020 | 30.55 | 32.28 | 29.99 | 31.96 | 6,919,214 | +0.16(+0.51%) |
Apr 17, 2020 | 30.75 | 31.93 | 30.67 | 31.80 | 6,897,216 | +3.04(+10.57%) |
Apr 16, 2020 | 29.74 | 29.93 | 28.21 | 28.76 | 6,333,021 | -1.17(-3.91%) |
Apr 15, 2020 | 30.22 | 30.44 | 29.36 | 29.93 | 6,047,677 | -2.31(-7.18%) |
Apr 14, 2020 | 33.59 | 34.30 | 31.70 | 32.24 | 6,865,214 | -0.59(-1.80%) |
Apr 13, 2020 | 35.84 | 36.21 | 32.36 | 32.83 | 7,366,333 | -2.75(-7.73%) |
Apr 09, 2020 | 34.94 | 38.11 | 34.94 | 35.58 | 6,267,982 | +1.81(+5.35%) |
Apr 08, 2020 | 32.85 | 34.13 | 32.05 | 33.78 | 6,028,148 | +2.01(+6.34%) |
Apr 07, 2020 | 33.40 | 36.06 | 31.68 | 31.76 | 6,883,592 | +1.40(+4.60%) |
Apr 06, 2020 | 28.48 | 30.69 | 28.42 | 30.36 | 7,012,441 | +4.47(+17.28%) |
Apr 03, 2020 | 27.76 | 27.85 | 24.96 | 25.89 | 6,841,014 | -2.23(-7.94%) |
Apr 02, 2020 | 28.04 | 29.35 | 27.46 | 28.12 | 6,064,900 | -0.49(-1.71%) |
Apr 01, 2020 | 29.83 | 30.22 | 27.89 | 28.61 | 5,970,742 | -3.76(-11.61%) |
Mar 31, 2020 | 33.88 | 34.41 | 32.03 | 32.37 | 3,574,628 | -1.74(-5.11%) |
Mar 30, 2020 | 34.48 | 34.76 | 32.70 | 34.11 | 4,989,135 | -0.74(-2.13%) |
Mar 27, 2020 | 35.64 | 36.06 | 34.07 | 34.86 | 5,522,599 | -2.99(-7.91%) |
Mar 26, 2020 | 35.99 | 39.76 | 35.45 | 37.85 | 9,125,577 | +3.87(+11.38%) |
Mar 25, 2020 | 34.66 | 35.88 | 32.14 | 33.98 | 11,323,313 | +3.33(+10.86%) |
Mar 24, 2020 | 26.41 | 30.92 | 26.32 | 30.65 | 7,945,292 | +6.47(+26.75%) |
Mar 23, 2020 | 23.37 | 24.56 | 21.91 | 24.18 | 9,064,618 | +1.27(+5.54%) |
Mar 20, 2020 | 26.95 | 27.20 | 22.89 | 22.91 | 10,323,729 | -2.79(-10.87%) |
Mar 19, 2020 | 23.97 | 26.13 | 21.10 | 25.71 | 9,165,838 | +1.21(+4.93%) |
Mar 18, 2020 | 30.84 | 31.23 | 24.14 | 24.50 | 8,185,473 | -8.96(-26.77%) |
Mar 17, 2020 | 35.19 | 35.54 | 29.78 | 33.46 | 10,787,595 | -0.91(-2.64%) |
Mar 16, 2020 | 40.15 | 40.61 | 34.08 | 34.37 | 5,310,639 | -12.60(-26.84%) |
Mar 13, 2020 | 44.39 | 47.09 | 41.96 | 46.97 | 4,904,275 | +6.24(+15.33%) |
Mar 12, 2020 | 44.16 | 45.54 | 40.64 | 40.73 | 4,945,068 | -7.55(-15.64%) |
Mar 11, 2020 | 50.82 | 51.23 | 47.54 | 48.28 | 3,409,735 | -4.07(-7.78%) |
Mar 10, 2020 | 51.92 | 53.26 | 48.61 | 52.35 | 4,855,786 | +2.66(+5.35%) |
Mar 09, 2020 | 52.71 | 53.09 | 49.12 | 49.69 | 3,964,471 | -7.10(-12.50%) |
Mar 06, 2020 | 56.26 | 58.30 | 55.65 | 56.79 | 4,255,206 | -1.81(-3.08%) |
Mar 05, 2020 | 58.46 | 59.78 | 58.00 | 58.59 | 3,844,216 | -1.92(-3.18%) |
Mar 04, 2020 | 59.34 | 60.65 | 58.37 | 60.52 | 3,171,728 | +2.16(+3.70%) |
Mar 03, 2020 | 61.38 | 62.37 | 57.99 | 58.36 | 3,968,382 | -3.24(-5.26%) |
Mar 02, 2020 | 59.99 | 61.64 | 59.00 | 61.60 | 4,726,821 | +2.09(+3.51%) |
Feb 28, 2020 | 58.05 | 59.55 | 57.39 | 59.51 | 5,546,512 | -0.54(-0.91%) |
Feb 27, 2020 | 61.13 | 62.57 | 59.22 | 60.06 | 3,827,872 | -2.56(-4.09%) |
Feb 26, 2020 | 63.66 | 64.23 | 62.59 | 62.61 | 2,347,260 | -0.44(-0.71%) |
Feb 25, 2020 | 66.39 | 66.41 | 62.70 | 63.06 | 3,387,539 | -3.32(-5.00%) |
Feb 24, 2020 | 66.12 | 67.12 | 65.96 | 66.38 | 2,221,637 | -1.97(-2.88%) |
Feb 21, 2020 | 68.32 | 68.46 | 67.54 | 68.35 | 1,898,390 | -0.43(-0.62%) |
Feb 20, 2020 | 68.42 | 69.29 | 68.27 | 68.78 | 1,298,981 | +0.21(+0.30%) |
Feb 19, 2020 | 68.20 | 68.76 | 67.80 | 68.57 | 1,753,775 | +0.59(+0.87%) |
Feb 18, 2020 | 68.64 | 68.89 | 67.72 | 67.98 | 1,869,672 | -0.97(-1.40%) |
Feb 14, 2020 | 68.82 | 69.28 | 68.56 | 68.94 | 1,581,326 | +0.20(+0.29%) |
Feb 13, 2020 | 68.48 | 69.10 | 68.07 | 68.74 | 2,259,661 | +0.14(+0.21%) |
Feb 12, 2020 | 68.72 | 68.92 | 68.06 | 68.60 | 1,783,326 | +0.26(+0.38%) |
Feb 11, 2020 | 68.65 | 69.13 | 68.30 | 68.34 | 1,792,823 | -0.07(-0.11%) |
Feb 10, 2020 | 67.72 | 68.54 | 67.68 | 68.41 | 1,551,853 | +0.49(+0.72%) |
Feb 07, 2020 | 68.42 | 68.42 | 67.42 | 67.92 | 2,544,243 | -0.96(-1.39%) |
Feb 06, 2020 | 70.21 | 70.49 | 68.88 | 68.88 | 2,309,299 | -0.93(-1.33%) |
Feb 05, 2020 | 69.45 | 70.27 | 69.14 | 69.81 | 2,327,217 | +1.43(+2.08%) |
Feb 04, 2020 | 68.74 | 69.32 | 68.37 | 68.38 | 2,470,269 | +0.64(+0.95%) |