Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.71 | 39.77 | 37.13 | 38.47 | 6,729,626 | -0.17(-0.44%) |
Apr 29, 2020 | 38.22 | 38.79 | 36.82 | 38.64 | 8,224,553 | +2.22(+6.09%) |
Apr 28, 2020 | 37.28 | 37.90 | 36.03 | 36.42 | 5,444,026 | +0.36(+0.99%) |
Apr 27, 2020 | 34.71 | 36.50 | 34.05 | 36.07 | 5,899,288 | +0.96(+2.72%) |
Apr 24, 2020 | 36.44 | 36.71 | 34.67 | 35.11 | 6,412,248 | -0.70(-1.94%) |
Apr 23, 2020 | 36.64 | 37.35 | 35.69 | 35.81 | 9,343,062 | +0.87(+2.48%) |
Apr 22, 2020 | 34.57 | 35.09 | 33.68 | 34.94 | 6,512,634 | +2.15(+6.54%) |
Apr 21, 2020 | 31.80 | 33.72 | 31.80 | 32.79 | 7,796,457 | -1.20(-3.53%) |
Apr 20, 2020 | 31.60 | 34.84 | 31.45 | 33.99 | 8,250,055 | +0.11(+0.33%) |
Apr 17, 2020 | 30.41 | 34.11 | 30.36 | 33.88 | 13,443,950 | +4.31(+14.57%) |
Apr 16, 2020 | 32.03 | 32.11 | 29.47 | 29.57 | 8,193,366 | -2.73(-8.45%) |
Apr 15, 2020 | 31.88 | 32.71 | 31.40 | 32.30 | 7,720,895 | -1.59(-4.69%) |
Apr 14, 2020 | 34.39 | 34.90 | 33.52 | 33.89 | 6,741,807 | -0.85(-2.45%) |
Apr 13, 2020 | 37.08 | 37.70 | 34.30 | 34.74 | 7,174,642 | -1.23(-3.41%) |
Apr 09, 2020 | 37.92 | 38.19 | 34.15 | 35.97 | 13,708,565 | -0.38(-1.04%) |
Apr 08, 2020 | 33.92 | 36.43 | 33.84 | 36.35 | 8,991,580 | +3.18(+9.58%) |
Apr 07, 2020 | 33.71 | 34.46 | 32.59 | 33.17 | 9,384,989 | +1.52(+4.82%) |
Apr 06, 2020 | 32.65 | 32.86 | 30.22 | 31.64 | 11,249,423 | -0.37(-1.15%) |
Apr 03, 2020 | 32.10 | 33.14 | 30.84 | 32.01 | 16,938,618 | +1.28(+4.15%) |
Apr 02, 2020 | 29.40 | 34.87 | 29.12 | 30.74 | 15,815,825 | +2.97(+10.69%) |
Apr 01, 2020 | 27.74 | 28.47 | 26.93 | 27.77 | 7,787,342 | -1.06(-3.67%) |
Mar 31, 2020 | 29.61 | 30.99 | 28.23 | 28.83 | 9,740,332 | +0.75(+2.69%) |
Mar 30, 2020 | 28.10 | 28.47 | 26.90 | 28.07 | 11,398,890 | -0.82(-2.83%) |
Mar 27, 2020 | 30.36 | 30.81 | 27.99 | 28.89 | 12,558,491 | -2.83(-8.93%) |
Mar 26, 2020 | 28.99 | 32.26 | 28.99 | 31.73 | 11,543,295 | -0.13(-0.40%) |
Mar 25, 2020 | 31.37 | 33.36 | 29.45 | 31.85 | 11,826,345 | -0.09(-0.28%) |
Mar 24, 2020 | 29.25 | 32.10 | 28.67 | 31.94 | 13,065,170 | +4.22(+15.23%) |
Mar 23, 2020 | 27.77 | 29.32 | 26.57 | 27.72 | 10,768,210 | -0.28(-1.00%) |
Mar 20, 2020 | 27.84 | 29.89 | 26.90 | 28.00 | 15,464,703 | +1.34(+5.03%) |
Mar 19, 2020 | 24.03 | 27.73 | 23.88 | 26.66 | 11,722,229 | +2.78(+11.63%) |
Mar 18, 2020 | 22.62 | 24.20 | 21.67 | 23.88 | 9,667,667 | -0.91(-3.66%) |
Mar 17, 2020 | 25.19 | 26.68 | 23.77 | 24.79 | 12,611,931 | -0.17(-0.68%) |
Mar 16, 2020 | 24.07 | 28.96 | 22.56 | 24.96 | 12,847,822 | -2.97(-10.63%) |
Mar 13, 2020 | 28.29 | 28.75 | 24.28 | 27.93 | 17,395,658 | +1.85(+7.08%) |
Mar 12, 2020 | 28.24 | 28.85 | 25.41 | 26.08 | 15,430,626 | -5.10(-16.37%) |
Mar 11, 2020 | 31.66 | 32.06 | 30.14 | 31.19 | 16,458,523 | -2.20(-6.59%) |
Mar 10, 2020 | 32.12 | 33.47 | 28.74 | 33.39 | 17,179,482 | +3.21(+10.64%) |
Mar 09, 2020 | 30.67 | 32.25 | 28.00 | 30.18 | 23,587,016 | -14.21(-32.01%) |
Mar 06, 2020 | 47.29 | 48.07 | 43.23 | 44.38 | 12,354,518 | -5.27(-10.62%) |
Mar 05, 2020 | 49.58 | 51.16 | 48.72 | 49.65 | 6,111,848 | -1.77(-3.45%) |
Mar 04, 2020 | 51.06 | 51.76 | 49.98 | 51.43 | 6,797,126 | +1.32(+2.64%) |
Mar 03, 2020 | 50.50 | 52.50 | 48.87 | 50.10 | 8,013,437 | -0.35(-0.68%) |
Mar 02, 2020 | 51.21 | 51.28 | 48.28 | 50.45 | 9,977,458 | -0.32(-0.63%) |
Feb 28, 2020 | 46.92 | 50.77 | 45.22 | 50.77 | 13,807,873 | +2.62(+5.43%) |
Feb 27, 2020 | 48.63 | 51.01 | 47.23 | 48.15 | 9,589,855 | -2.57(-5.06%) |
Feb 26, 2020 | 54.35 | 54.38 | 50.63 | 50.72 | 6,692,555 | -3.04(-5.66%) |
Feb 25, 2020 | 56.30 | 56.44 | 52.61 | 53.76 | 8,171,490 | -2.34(-4.18%) |
Feb 24, 2020 | 57.25 | 57.25 | 55.70 | 56.11 | 4,801,115 | -3.45(-5.79%) |
Feb 21, 2020 | 60.09 | 60.09 | 59.11 | 59.56 | 3,693,072 | -1.43(-2.34%) |
Feb 20, 2020 | 61.63 | 62.09 | 60.75 | 60.99 | 3,049,072 | -1.04(-1.67%) |
Feb 19, 2020 | 60.14 | 62.33 | 60.14 | 62.02 | 3,445,450 | +2.21(+3.69%) |
Feb 18, 2020 | 59.81 | 60.25 | 59.01 | 59.81 | 3,140,972 | -0.31(-0.52%) |
Feb 14, 2020 | 60.99 | 61.17 | 59.26 | 60.13 | 2,601,311 | -0.61(-1.00%) |
Feb 13, 2020 | 60.19 | 61.03 | 59.99 | 60.74 | 2,738,274 | +0.24(+0.40%) |
Feb 12, 2020 | 61.48 | 61.72 | 60.33 | 60.50 | 3,563,580 | +0.47(+0.79%) |
Feb 11, 2020 | 60.30 | 60.52 | 59.64 | 60.02 | 2,730,687 | +0.87(+1.48%) |
Feb 10, 2020 | 59.31 | 59.50 | 58.63 | 59.15 | 3,570,345 | -0.52(-0.87%) |
Feb 07, 2020 | 60.07 | 60.45 | 59.31 | 59.67 | 2,813,259 | -1.22(-2.00%) |
Feb 06, 2020 | 62.12 | 62.12 | 60.37 | 60.89 | 2,652,521 | -0.95(-1.53%) |
Feb 05, 2020 | 60.59 | 62.58 | 60.42 | 61.84 | 4,641,154 | +2.75(+4.66%) |
Feb 04, 2020 | 58.51 | 60.03 | 58.51 | 59.08 | 5,887,739 | +1.81(+3.15%) |