Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.58 | 36.77 | 35.10 | 35.21 | 1,197,830 | -1.76(-4.75%) |
Apr 29, 2020 | 36.43 | 37.34 | 36.29 | 36.97 | 1,247,391 | +1.09(+3.04%) |
Apr 28, 2020 | 35.95 | 36.13 | 35.12 | 35.88 | 1,147,758 | +0.65(+1.84%) |
Apr 27, 2020 | 35.25 | 35.50 | 34.77 | 35.23 | 1,922,884 | +0.07(+0.20%) |
Apr 24, 2020 | 35.30 | 35.35 | 34.39 | 35.16 | 1,231,742 | +0.43(+1.23%) |
Apr 23, 2020 | 33.73 | 34.94 | 33.73 | 34.73 | 1,225,513 | +1.18(+3.52%) |
Apr 22, 2020 | 32.67 | 33.83 | 32.35 | 33.55 | 1,849,390 | +1.48(+4.62%) |
Apr 21, 2020 | 33.84 | 34.00 | 32.02 | 32.07 | 1,616,119 | -2.44(-7.07%) |
Apr 20, 2020 | 35.06 | 35.62 | 34.41 | 34.51 | 1,286,593 | -1.07(-3.02%) |
Apr 17, 2020 | 34.55 | 35.60 | 34.27 | 35.58 | 2,016,438 | +1.76(+5.20%) |
Apr 16, 2020 | 32.77 | 34.08 | 32.30 | 33.83 | 1,675,265 | +1.06(+3.22%) |
Apr 15, 2020 | 34.16 | 34.20 | 32.27 | 32.77 | 1,687,359 | -2.25(-6.44%) |
Apr 14, 2020 | 35.48 | 36.14 | 34.42 | 35.02 | 1,574,012 | +0.45(+1.31%) |
Apr 13, 2020 | 36.27 | 36.52 | 34.52 | 34.57 | 1,156,241 | -1.67(-4.60%) |
Apr 09, 2020 | 35.37 | 36.76 | 35.09 | 36.24 | 1,532,777 | +1.23(+3.52%) |
Apr 08, 2020 | 34.16 | 35.33 | 33.89 | 35.01 | 1,831,054 | +1.26(+3.73%) |
Apr 07, 2020 | 35.10 | 36.62 | 33.72 | 33.75 | 1,532,611 | -0.22(-0.65%) |
Apr 06, 2020 | 34.32 | 34.87 | 33.69 | 33.97 | 1,728,199 | +0.98(+2.96%) |
Apr 03, 2020 | 34.22 | 34.69 | 32.51 | 32.99 | 1,380,907 | -1.70(-4.89%) |
Apr 02, 2020 | 34.03 | 35.32 | 33.55 | 34.69 | 1,793,581 | +0.63(+1.85%) |
Apr 01, 2020 | 35.14 | 35.89 | 33.31 | 34.06 | 1,948,367 | -2.36(-6.48%) |
Mar 31, 2020 | 35.25 | 36.80 | 35.23 | 36.42 | 2,240,761 | +1.28(+3.64%) |
Mar 30, 2020 | 32.41 | 35.67 | 31.64 | 35.14 | 1,996,846 | +3.02(+9.40%) |
Mar 27, 2020 | 32.23 | 33.13 | 31.20 | 32.12 | 1,902,423 | -1.29(-3.85%) |
Mar 26, 2020 | 32.98 | 34.44 | 32.24 | 33.41 | 1,739,796 | +0.90(+2.76%) |
Mar 25, 2020 | 31.56 | 34.57 | 31.27 | 32.51 | 2,312,660 | +1.45(+4.66%) |
Mar 24, 2020 | 30.79 | 31.61 | 30.29 | 31.07 | 2,066,694 | +2.01(+6.90%) |
Mar 23, 2020 | 28.07 | 29.99 | 27.29 | 29.06 | 2,360,232 | +0.85(+3.02%) |
Mar 20, 2020 | 29.65 | 31.12 | 28.14 | 28.21 | 2,549,784 | -0.85(-2.93%) |
Mar 19, 2020 | 26.63 | 30.13 | 25.74 | 29.06 | 2,502,814 | +2.21(+8.23%) |
Mar 18, 2020 | 29.29 | 29.73 | 26.31 | 26.85 | 2,703,908 | -4.47(-14.28%) |
Mar 17, 2020 | 31.08 | 32.41 | 29.86 | 31.32 | 2,911,067 | +1.46(+4.91%) |
Mar 16, 2020 | 31.92 | 33.39 | 29.57 | 29.86 | 1,920,700 | -4.37(-12.76%) |
Mar 13, 2020 | 33.73 | 34.96 | 31.95 | 34.23 | 1,946,475 | +2.14(+6.67%) |
Mar 12, 2020 | 33.27 | 34.20 | 30.28 | 32.09 | 3,522,117 | -3.33(-9.40%) |
Mar 11, 2020 | 37.42 | 37.63 | 34.90 | 35.42 | 2,190,492 | -3.05(-7.94%) |
Mar 10, 2020 | 39.68 | 39.75 | 36.17 | 38.47 | 1,870,783 | -0.21(-0.55%) |
Mar 09, 2020 | 38.99 | 40.54 | 37.45 | 38.68 | 2,553,310 | -2.90(-6.98%) |
Mar 06, 2020 | 41.97 | 42.20 | 40.72 | 41.58 | 1,723,515 | -1.39(-3.24%) |
Mar 05, 2020 | 43.11 | 43.58 | 42.53 | 42.98 | 1,158,153 | -1.14(-2.60%) |
Mar 04, 2020 | 43.78 | 44.65 | 43.73 | 44.12 | 1,859,642 | +1.02(+2.37%) |
Mar 03, 2020 | 43.41 | 44.28 | 42.64 | 43.10 | 1,267,694 | -0.42(-0.96%) |
Mar 02, 2020 | 41.90 | 43.66 | 41.77 | 43.52 | 2,021,547 | +1.85(+4.43%) |
Feb 28, 2020 | 41.43 | 42.21 | 40.51 | 41.67 | 2,463,371 | -0.80(-1.88%) |
Feb 27, 2020 | 44.29 | 44.37 | 42.17 | 42.47 | 1,814,762 | -2.38(-5.30%) |
Feb 26, 2020 | 45.49 | 46.10 | 44.84 | 44.85 | 1,492,545 | -0.43(-0.96%) |
Feb 25, 2020 | 46.97 | 47.02 | 44.93 | 45.29 | 1,423,817 | -1.78(-3.77%) |
Feb 24, 2020 | 46.82 | 47.20 | 46.35 | 47.06 | 1,365,474 | -0.19(-0.39%) |
Feb 21, 2020 | 47.60 | 47.81 | 47.04 | 47.25 | 653,106 | -0.67(-1.39%) |
Feb 20, 2020 | 47.58 | 47.97 | 47.19 | 47.91 | 961,931 | +0.20(+0.41%) |
Feb 19, 2020 | 47.74 | 48.11 | 47.55 | 47.72 | 1,213,854 | +0.14(+0.30%) |
Feb 18, 2020 | 47.93 | 47.93 | 47.00 | 47.58 | 1,230,670 | -0.55(-1.14%) |
Feb 14, 2020 | 49.46 | 49.46 | 48.09 | 48.13 | 1,465,742 | -1.38(-2.78%) |
Feb 13, 2020 | 48.95 | 50.41 | 48.52 | 49.50 | 2,530,724 | +1.11(+2.29%) |
Feb 12, 2020 | 49.78 | 50.57 | 48.23 | 48.39 | 3,142,209 | +0.02(+0.04%) |
Feb 11, 2020 | 48.30 | 49.53 | 48.11 | 48.37 | 1,946,355 | +0.29(+0.60%) |
Feb 10, 2020 | 47.34 | 48.52 | 47.16 | 48.08 | 1,727,279 | +0.52(+1.09%) |
Feb 07, 2020 | 47.05 | 47.87 | 46.72 | 47.57 | 999,728 | +0.39(+0.82%) |
Feb 06, 2020 | 48.06 | 48.37 | 47.17 | 47.18 | 1,009,331 | -0.63(-1.32%) |
Feb 05, 2020 | 46.88 | 48.07 | 46.87 | 47.81 | 1,045,024 | +1.21(+2.60%) |
Feb 04, 2020 | 47.12 | 47.78 | 46.44 | 46.60 | 887,837 | -0.01(-0.02%) |