Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.86 | 53.27 | 46.97 | 49.01 | 363,753 | -4.36(-8.17%) |
Apr 29, 2020 | 50.69 | 54.16 | 50.48 | 53.37 | 259,721 | +4.04(+8.20%) |
Apr 28, 2020 | 48.24 | 49.77 | 47.36 | 49.33 | 196,103 | +2.26(+4.81%) |
Apr 27, 2020 | 44.85 | 47.91 | 44.85 | 47.06 | 175,915 | +2.41(+5.39%) |
Apr 24, 2020 | 46.80 | 46.88 | 44.37 | 44.66 | 248,452 | -1.86(-4.00%) |
Apr 23, 2020 | 45.64 | 47.79 | 45.64 | 46.52 | 247,248 | +0.95(+2.08%) |
Apr 22, 2020 | 46.15 | 46.37 | 44.61 | 45.57 | 306,324 | +0.54(+1.19%) |
Apr 21, 2020 | 44.71 | 45.66 | 44.06 | 45.03 | 299,636 | -0.73(-1.59%) |
Apr 20, 2020 | 44.85 | 46.16 | 44.19 | 45.76 | 293,544 | -0.24(-0.52%) |
Apr 17, 2020 | 44.82 | 46.65 | 44.82 | 46.00 | 255,338 | +2.60(+5.98%) |
Apr 16, 2020 | 42.89 | 43.87 | 41.36 | 43.40 | 390,343 | +0.41(+0.96%) |
Apr 15, 2020 | 43.93 | 44.06 | 41.49 | 42.99 | 432,330 | -1.09(-2.48%) |
Apr 14, 2020 | 43.81 | 44.88 | 43.15 | 44.08 | 412,786 | +1.35(+3.16%) |
Apr 13, 2020 | 45.26 | 45.26 | 42.04 | 42.73 | 283,224 | -3.09(-6.73%) |
Apr 09, 2020 | 46.65 | 47.49 | 44.77 | 45.82 | 327,443 | +0.44(+0.97%) |
Apr 08, 2020 | 44.52 | 45.94 | 43.85 | 45.38 | 189,104 | +1.73(+3.97%) |
Apr 07, 2020 | 43.61 | 45.79 | 42.47 | 43.64 | 318,719 | +1.38(+3.27%) |
Apr 06, 2020 | 42.36 | 43.19 | 41.21 | 42.26 | 249,886 | +1.89(+4.68%) |
Apr 03, 2020 | 41.52 | 42.26 | 39.16 | 40.37 | 163,199 | -1.57(-3.75%) |
Apr 02, 2020 | 41.39 | 43.17 | 40.01 | 41.95 | 160,645 | +0.27(+0.64%) |
Apr 01, 2020 | 43.42 | 43.70 | 41.30 | 41.68 | 317,142 | -3.68(-8.11%) |
Mar 31, 2020 | 46.03 | 47.12 | 44.24 | 45.36 | 232,523 | -0.97(-2.09%) |
Mar 30, 2020 | 45.52 | 46.79 | 43.95 | 46.33 | 450,306 | +0.34(+0.75%) |
Mar 27, 2020 | 44.93 | 47.38 | 42.94 | 45.98 | 501,599 | +0.05(+0.10%) |
Mar 26, 2020 | 39.34 | 46.46 | 38.92 | 45.93 | 324,464 | +7.03(+18.08%) |
Mar 25, 2020 | 41.89 | 43.01 | 38.76 | 38.90 | 350,205 | -2.75(-6.60%) |
Mar 24, 2020 | 41.84 | 44.22 | 39.88 | 41.65 | 716,423 | +2.28(+5.79%) |
Mar 23, 2020 | 35.79 | 40.17 | 34.60 | 39.37 | 474,515 | +3.38(+9.40%) |
Mar 20, 2020 | 37.92 | 39.62 | 35.02 | 35.99 | 503,582 | -1.63(-4.33%) |
Mar 19, 2020 | 29.83 | 38.29 | 29.37 | 37.61 | 361,608 | +7.50(+24.92%) |
Mar 18, 2020 | 33.42 | 34.00 | 29.02 | 30.11 | 389,010 | -5.36(-15.12%) |
Mar 17, 2020 | 39.31 | 39.31 | 33.44 | 35.47 | 468,415 | -3.08(-7.98%) |
Mar 16, 2020 | 39.91 | 39.91 | 37.39 | 38.55 | 516,454 | -3.47(-8.25%) |
Mar 13, 2020 | 45.89 | 45.89 | 40.92 | 42.02 | 663,780 | -1.31(-3.03%) |
Mar 12, 2020 | 50.81 | 50.81 | 43.11 | 43.33 | 428,852 | -11.63(-21.16%) |
Mar 11, 2020 | 58.29 | 58.35 | 54.71 | 54.96 | 366,843 | -5.08(-8.46%) |
Mar 10, 2020 | 58.09 | 60.73 | 55.50 | 60.04 | 770,462 | +3.77(+6.70%) |
Mar 09, 2020 | 60.33 | 60.33 | 56.20 | 56.27 | 441,139 | -5.96(-9.58%) |
Mar 06, 2020 | 59.82 | 62.63 | 59.79 | 62.23 | 218,250 | +0.02(+0.03%) |
Mar 05, 2020 | 63.75 | 64.31 | 61.31 | 62.21 | 513,428 | -3.37(-5.14%) |
Mar 04, 2020 | 65.18 | 66.18 | 63.97 | 65.58 | 356,304 | +1.48(+2.30%) |
Mar 03, 2020 | 64.80 | 66.68 | 62.59 | 64.11 | 325,173 | +0.05(+0.07%) |
Mar 02, 2020 | 61.32 | 64.09 | 60.12 | 64.06 | 517,829 | +3.03(+4.96%) |
Feb 28, 2020 | 62.54 | 63.86 | 60.34 | 61.03 | 546,939 | -3.41(-5.29%) |
Feb 27, 2020 | 64.79 | 65.63 | 63.27 | 64.44 | 578,877 | -1.80(-2.72%) |
Feb 26, 2020 | 66.88 | 67.30 | 65.27 | 66.24 | 236,233 | -0.04(-0.06%) |
Feb 25, 2020 | 68.52 | 68.52 | 65.90 | 66.28 | 364,065 | -2.17(-3.17%) |
Feb 24, 2020 | 68.23 | 69.07 | 68.12 | 68.45 | 325,621 | -2.31(-3.27%) |
Feb 21, 2020 | 70.91 | 70.99 | 70.31 | 70.77 | 195,260 | -0.32(-0.46%) |
Feb 20, 2020 | 70.25 | 71.21 | 70.25 | 71.09 | 208,014 | +0.62(+0.88%) |
Feb 19, 2020 | 70.68 | 71.00 | 70.40 | 70.47 | 285,152 | -0.14(-0.20%) |
Feb 18, 2020 | 70.35 | 70.65 | 69.97 | 70.61 | 330,727 | -0.04(-0.05%) |
Feb 14, 2020 | 70.16 | 70.75 | 69.79 | 70.65 | 283,652 | +0.40(+0.57%) |
Feb 13, 2020 | 69.92 | 70.57 | 69.92 | 70.25 | 214,572 | -0.25(-0.35%) |
Feb 12, 2020 | 70.20 | 70.96 | 69.72 | 70.50 | 287,333 | +0.34(+0.49%) |
Feb 11, 2020 | 67.03 | 72.03 | 66.88 | 70.16 | 402,986 | +1.43(+2.08%) |
Feb 10, 2020 | 68.22 | 69.48 | 68.01 | 68.73 | 260,267 | +0.29(+0.42%) |
Feb 07, 2020 | 69.73 | 69.97 | 68.36 | 68.44 | 190,431 | -1.71(-2.44%) |
Feb 06, 2020 | 69.75 | 70.92 | 69.22 | 70.16 | 208,797 | +0.50(+0.72%) |
Feb 05, 2020 | 68.63 | 69.69 | 68.32 | 69.65 | 198,775 | +1.65(+2.42%) |
Feb 04, 2020 | 68.12 | 68.62 | 67.65 | 68.00 | 205,895 | +1.03(+1.54%) |