Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.73 | 57.49 | 54.74 | 54.78 | 377,755 | -3.95(-6.73%) |
Apr 29, 2020 | 53.14 | 59.30 | 52.38 | 58.73 | 408,555 | +7.45(+14.52%) |
Apr 28, 2020 | 51.52 | 52.11 | 49.71 | 51.28 | 381,703 | +1.23(+2.46%) |
Apr 27, 2020 | 49.03 | 50.72 | 48.49 | 50.05 | 251,856 | +1.60(+3.29%) |
Apr 24, 2020 | 48.16 | 48.64 | 47.11 | 48.45 | 208,585 | +0.26(+0.53%) |
Apr 23, 2020 | 48.88 | 49.44 | 46.99 | 48.20 | 359,911 | -0.47(-0.97%) |
Apr 22, 2020 | 48.63 | 49.41 | 47.38 | 48.67 | 391,260 | +1.68(+3.59%) |
Apr 21, 2020 | 48.77 | 49.19 | 46.28 | 46.98 | 235,815 | -3.96(-7.77%) |
Apr 20, 2020 | 50.92 | 52.78 | 50.62 | 50.95 | 257,833 | -2.01(-3.80%) |
Apr 17, 2020 | 51.41 | 53.44 | 50.07 | 52.95 | 317,903 | +3.48(+7.03%) |
Apr 16, 2020 | 49.50 | 50.27 | 47.94 | 49.48 | 289,581 | +0.97(+1.99%) |
Apr 15, 2020 | 49.78 | 50.58 | 48.31 | 48.51 | 348,028 | -3.64(-6.97%) |
Apr 14, 2020 | 51.79 | 52.39 | 49.68 | 52.15 | 221,864 | +2.38(+4.79%) |
Apr 13, 2020 | 50.13 | 51.07 | 49.24 | 49.76 | 222,581 | -1.09(-2.15%) |
Apr 09, 2020 | 50.97 | 52.57 | 49.45 | 50.86 | 231,829 | +1.27(+2.56%) |
Apr 08, 2020 | 51.34 | 51.66 | 48.86 | 49.59 | 353,204 | -1.33(-2.61%) |
Apr 07, 2020 | 50.28 | 51.38 | 48.54 | 50.92 | 320,736 | +3.02(+6.32%) |
Apr 06, 2020 | 44.63 | 48.26 | 44.63 | 47.89 | 342,877 | +5.46(+12.86%) |
Apr 03, 2020 | 44.71 | 45.31 | 41.16 | 42.43 | 213,762 | -2.05(-4.61%) |
Apr 02, 2020 | 42.44 | 45.06 | 42.36 | 44.48 | 273,621 | +0.99(+2.26%) |
Apr 01, 2020 | 45.22 | 46.27 | 42.91 | 43.50 | 273,731 | -4.28(-8.95%) |
Mar 31, 2020 | 49.05 | 49.63 | 45.93 | 47.77 | 386,953 | -1.65(-3.33%) |
Mar 30, 2020 | 49.45 | 50.97 | 48.26 | 49.42 | 304,102 | -0.02(-0.04%) |
Mar 27, 2020 | 52.15 | 52.94 | 48.41 | 49.44 | 320,440 | -4.96(-9.11%) |
Mar 26, 2020 | 46.09 | 55.77 | 44.81 | 54.39 | 375,664 | +8.77(+19.22%) |
Mar 25, 2020 | 43.74 | 48.09 | 41.42 | 45.62 | 391,907 | +2.19(+5.04%) |
Mar 24, 2020 | 40.72 | 43.89 | 38.10 | 43.44 | 322,379 | +5.40(+14.19%) |
Mar 23, 2020 | 34.82 | 38.84 | 34.27 | 38.04 | 456,183 | +2.58(+7.28%) |
Mar 20, 2020 | 38.69 | 41.78 | 33.92 | 35.46 | 494,617 | -2.07(-5.51%) |
Mar 19, 2020 | 34.80 | 38.83 | 32.93 | 37.53 | 409,023 | +2.50(+7.14%) |
Mar 18, 2020 | 41.73 | 42.98 | 32.89 | 35.02 | 419,262 | -10.17(-22.50%) |
Mar 17, 2020 | 40.47 | 45.33 | 38.63 | 45.19 | 552,691 | +5.17(+12.92%) |
Mar 16, 2020 | 40.03 | 43.26 | 39.45 | 40.02 | 537,462 | -5.54(-12.15%) |
Mar 13, 2020 | 45.60 | 46.44 | 40.70 | 45.56 | 529,127 | +2.60(+6.05%) |
Mar 12, 2020 | 46.84 | 47.85 | 42.88 | 42.95 | 320,395 | -8.07(-15.81%) |
Mar 11, 2020 | 52.93 | 54.07 | 50.44 | 51.02 | 202,026 | -3.81(-6.95%) |
Mar 10, 2020 | 55.73 | 55.83 | 52.33 | 54.84 | 270,239 | +1.13(+2.11%) |
Mar 09, 2020 | 57.65 | 60.86 | 53.41 | 53.70 | 327,769 | -6.84(-11.29%) |
Mar 06, 2020 | 58.72 | 60.89 | 58.40 | 60.54 | 496,748 | -0.31(-0.50%) |
Mar 05, 2020 | 60.59 | 62.09 | 59.86 | 60.85 | 310,870 | -1.28(-2.06%) |
Mar 04, 2020 | 59.52 | 62.25 | 58.95 | 62.13 | 270,008 | +3.39(+5.77%) |
Mar 03, 2020 | 58.91 | 60.66 | 57.64 | 58.74 | 544,441 | -0.32(-0.53%) |
Mar 02, 2020 | 58.85 | 59.28 | 56.95 | 59.05 | 292,137 | +0.46(+0.78%) |
Feb 28, 2020 | 56.22 | 59.83 | 56.20 | 58.60 | 387,431 | -0.53(-0.89%) |
Feb 27, 2020 | 57.54 | 60.23 | 56.96 | 59.12 | 489,023 | -0.75(-1.25%) |
Feb 26, 2020 | 60.00 | 61.20 | 59.46 | 59.87 | 219,923 | +0.25(+0.41%) |
Feb 25, 2020 | 62.61 | 62.84 | 59.07 | 59.62 | 349,513 | -2.41(-3.89%) |
Feb 24, 2020 | 63.05 | 63.98 | 61.56 | 62.04 | 264,646 | -3.73(-5.68%) |
Feb 21, 2020 | 67.82 | 67.89 | 65.60 | 65.77 | 200,668 | -2.59(-3.79%) |
Feb 20, 2020 | 69.49 | 70.27 | 67.58 | 68.36 | 284,918 | -1.67(-2.39%) |
Feb 19, 2020 | 72.04 | 72.93 | 69.24 | 70.04 | 372,253 | -0.90(-1.26%) |
Feb 18, 2020 | 75.80 | 75.80 | 70.36 | 70.93 | 439,938 | -4.79(-6.32%) |
Feb 14, 2020 | 76.86 | 77.33 | 74.83 | 75.72 | 269,182 | -1.06(-1.39%) |
Feb 13, 2020 | 75.03 | 77.05 | 74.60 | 76.79 | 331,112 | +1.42(+1.88%) |
Feb 12, 2020 | 74.50 | 75.71 | 74.00 | 75.37 | 342,584 | +1.57(+2.12%) |
Feb 11, 2020 | 71.47 | 74.03 | 71.02 | 73.80 | 266,149 | +3.02(+4.27%) |
Feb 10, 2020 | 69.49 | 70.87 | 69.17 | 70.78 | 498,265 | +0.81(+1.15%) |
Feb 07, 2020 | 71.40 | 71.40 | 69.36 | 69.97 | 237,615 | -2.10(-2.91%) |
Feb 06, 2020 | 72.59 | 72.74 | 71.61 | 72.07 | 167,136 | -0.54(-0.75%) |
Feb 05, 2020 | 72.95 | 72.98 | 71.37 | 72.61 | 162,224 | +0.79(+1.10%) |
Feb 04, 2020 | 71.43 | 72.47 | 70.74 | 71.82 | 216,838 | +1.80(+2.57%) |