Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.67 | 38.50 | 35.40 | 35.72 | 643,577 | -3.28(-8.41%) |
Apr 29, 2020 | 37.86 | 39.98 | 37.09 | 39.00 | 846,125 | +3.05(+8.48%) |
Apr 28, 2020 | 37.47 | 38.56 | 34.22 | 35.95 | 691,562 | +0.37(+1.04%) |
Apr 27, 2020 | 32.63 | 36.13 | 31.96 | 35.58 | 871,475 | +3.17(+9.78%) |
Apr 24, 2020 | 31.94 | 33.58 | 31.30 | 32.41 | 722,200 | +0.48(+1.50%) |
Apr 23, 2020 | 30.51 | 33.63 | 28.11 | 31.93 | 1,445,918 | +4.13(+14.86%) |
Apr 22, 2020 | 28.94 | 29.17 | 27.11 | 27.80 | 532,262 | -0.76(-2.66%) |
Apr 21, 2020 | 28.63 | 29.34 | 28.40 | 28.56 | 439,473 | -1.22(-4.10%) |
Apr 20, 2020 | 29.82 | 30.55 | 28.89 | 29.78 | 629,680 | -1.82(-5.76%) |
Apr 17, 2020 | 30.00 | 32.14 | 29.50 | 31.60 | 626,700 | +3.21(+11.31%) |
Apr 16, 2020 | 27.80 | 28.86 | 26.46 | 28.39 | 465,432 | +0.39(+1.39%) |
Apr 15, 2020 | 28.49 | 28.49 | 26.34 | 28.00 | 444,736 | -2.02(-6.73%) |
Apr 14, 2020 | 29.54 | 31.61 | 29.01 | 30.02 | 490,621 | +1.45(+5.08%) |
Apr 13, 2020 | 29.53 | 29.69 | 27.78 | 28.57 | 543,665 | -0.92(-3.12%) |
Apr 09, 2020 | 28.71 | 30.17 | 27.13 | 29.49 | 847,700 | +2.11(+7.71%) |
Apr 08, 2020 | 25.99 | 27.89 | 25.41 | 27.38 | 806,273 | +2.31(+9.21%) |
Apr 07, 2020 | 28.33 | 28.60 | 24.78 | 25.07 | 653,864 | -1.66(-6.21%) |
Apr 06, 2020 | 25.24 | 27.77 | 25.05 | 26.73 | 459,793 | +3.08(+13.02%) |
Apr 03, 2020 | 26.64 | 26.90 | 22.96 | 23.65 | 560,000 | -3.00(-11.26%) |
Apr 02, 2020 | 26.35 | 28.25 | 25.06 | 26.65 | 430,458 | +0.24(+0.91%) |
Apr 01, 2020 | 27.49 | 28.12 | 25.93 | 26.41 | 663,863 | -2.57(-8.87%) |
Mar 31, 2020 | 27.25 | 29.50 | 27.22 | 28.98 | 744,612 | +1.47(+5.34%) |
Mar 30, 2020 | 27.34 | 27.75 | 24.80 | 27.51 | 559,405 | -0.24(-0.86%) |
Mar 27, 2020 | 28.00 | 28.07 | 24.54 | 27.75 | 718,400 | -1.72(-5.84%) |
Mar 26, 2020 | 25.61 | 30.68 | 25.61 | 29.47 | 1,110,074 | +4.46(+17.83%) |
Mar 25, 2020 | 23.91 | 25.70 | 21.43 | 25.01 | 977,109 | +1.89(+8.17%) |
Mar 24, 2020 | 18.44 | 24.30 | 18.14 | 23.12 | 1,574,934 | +5.99(+34.97%) |
Mar 23, 2020 | 16.54 | 17.34 | 15.00 | 17.13 | 912,138 | +0.49(+2.94%) |
Mar 20, 2020 | 16.99 | 19.85 | 16.48 | 16.64 | 1,333,400 | +0.17(+1.03%) |
Mar 19, 2020 | 16.46 | 19.31 | 15.75 | 16.47 | 1,309,715 | -0.11(-0.66%) |
Mar 18, 2020 | 23.53 | 24.64 | 16.36 | 16.58 | 1,230,400 | -8.74(-34.52%) |
Mar 17, 2020 | 23.95 | 26.44 | 22.80 | 25.32 | 1,425,529 | +1.74(+7.38%) |
Mar 16, 2020 | 22.01 | 24.53 | 21.37 | 23.58 | 1,286,727 | -0.46(-1.91%) |
Mar 13, 2020 | 27.12 | 28.17 | 23.46 | 24.04 | 1,491,400 | -1.20(-4.75%) |
Mar 12, 2020 | 28.47 | 28.99 | 25.04 | 25.24 | 1,549,927 | -6.50(-20.48%) |
Mar 11, 2020 | 32.50 | 33.24 | 30.60 | 31.74 | 1,618,374 | -1.55(-4.66%) |
Mar 10, 2020 | 36.26 | 38.76 | 32.77 | 33.29 | 1,517,066 | -1.42(-4.09%) |
Mar 09, 2020 | 43.56 | 44.30 | 34.42 | 34.71 | 1,259,715 | -15.73(-31.19%) |
Mar 06, 2020 | 52.98 | 54.09 | 50.30 | 50.44 | 569,800 | -4.64(-8.42%) |
Mar 05, 2020 | 55.21 | 56.41 | 54.29 | 55.08 | 429,190 | -2.04(-3.57%) |
Mar 04, 2020 | 55.44 | 57.18 | 54.00 | 57.12 | 373,343 | +2.84(+5.23%) |
Mar 03, 2020 | 56.83 | 58.57 | 53.04 | 54.28 | 470,052 | -2.56(-4.50%) |
Mar 02, 2020 | 57.29 | 57.59 | 54.76 | 56.84 | 466,862 | -0.08(-0.14%) |
Feb 28, 2020 | 54.70 | 57.33 | 54.62 | 56.92 | 576,900 | +0.09(+0.16%) |
Feb 27, 2020 | 55.30 | 57.76 | 53.21 | 56.83 | 844,427 | -0.09(-0.16%) |
Feb 26, 2020 | 62.89 | 63.42 | 56.84 | 56.92 | 738,436 | -5.42(-8.69%) |
Feb 25, 2020 | 66.98 | 67.16 | 61.28 | 62.34 | 537,642 | -4.53(-6.77%) |
Feb 24, 2020 | 66.00 | 67.60 | 65.67 | 66.87 | 433,246 | -1.36(-1.99%) |
Feb 21, 2020 | 67.13 | 69.30 | 66.35 | 68.23 | 383,600 | +0.84(+1.25%) |
Feb 20, 2020 | 68.23 | 69.45 | 66.93 | 67.39 | 501,777 | -1.04(-1.52%) |
Feb 19, 2020 | 72.12 | 72.12 | 68.35 | 68.43 | 561,630 | -2.88(-4.04%) |
Feb 18, 2020 | 73.34 | 73.78 | 70.44 | 71.31 | 742,945 | -2.25(-3.06%) |
Feb 14, 2020 | 69.84 | 74.33 | 68.03 | 73.56 | 1,311,500 | +4.13(+5.95%) |
Feb 13, 2020 | 65.00 | 70.71 | 64.61 | 69.43 | 1,122,086 | +3.77(+5.74%) |
Feb 12, 2020 | 64.83 | 66.87 | 63.73 | 65.66 | 357,065 | +1.55(+2.42%) |
Feb 11, 2020 | 62.22 | 64.28 | 61.99 | 64.11 | 519,740 | +2.49(+4.04%) |
Feb 10, 2020 | 63.08 | 63.65 | 61.39 | 61.62 | 726,228 | -1.77(-2.79%) |
Feb 07, 2020 | 65.51 | 65.80 | 62.76 | 63.39 | 325,300 | -2.79(-4.22%) |
Feb 06, 2020 | 68.43 | 68.43 | 66.00 | 66.18 | 229,287 | -2.04(-2.99%) |
Feb 05, 2020 | 67.14 | 68.56 | 66.60 | 68.22 | 375,321 | +2.25(+3.41%) |
Feb 04, 2020 | 65.14 | 66.22 | 64.18 | 65.97 | 291,841 | +2.24(+3.51%) |