Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.05 | 54.42 | 50.45 | 51.01 | 491,147 | -4.62(-8.30%) |
Apr 29, 2020 | 51.41 | 56.49 | 50.94 | 55.63 | 840,990 | +6.48(+13.18%) |
Apr 28, 2020 | 47.07 | 49.16 | 46.71 | 49.15 | 440,715 | +3.71(+8.16%) |
Apr 27, 2020 | 43.98 | 46.00 | 43.76 | 45.44 | 261,021 | +2.21(+5.11%) |
Apr 24, 2020 | 42.29 | 44.06 | 40.52 | 43.23 | 261,700 | +1.34(+3.20%) |
Apr 23, 2020 | 41.68 | 43.31 | 41.49 | 41.89 | 249,303 | +0.49(+1.18%) |
Apr 22, 2020 | 41.01 | 41.73 | 39.92 | 41.40 | 178,587 | +1.25(+3.11%) |
Apr 21, 2020 | 40.27 | 41.39 | 39.53 | 40.15 | 203,553 | -1.94(-4.61%) |
Apr 20, 2020 | 42.00 | 43.00 | 41.17 | 42.09 | 305,362 | -1.16(-2.68%) |
Apr 17, 2020 | 44.65 | 46.15 | 43.13 | 43.25 | 433,900 | +0.42(+0.98%) |
Apr 16, 2020 | 42.34 | 44.00 | 41.71 | 42.83 | 417,769 | +0.82(+1.95%) |
Apr 15, 2020 | 46.66 | 46.66 | 40.68 | 42.01 | 663,555 | -5.69(-11.92%) |
Apr 14, 2020 | 43.91 | 48.39 | 43.10 | 47.70 | 665,328 | +4.73(+11.02%) |
Apr 13, 2020 | 49.69 | 49.69 | 42.20 | 42.96 | 684,038 | -7.50(-14.86%) |
Apr 09, 2020 | 49.02 | 50.93 | 47.98 | 50.46 | 231,500 | +2.61(+5.45%) |
Apr 08, 2020 | 45.50 | 48.34 | 44.64 | 47.85 | 339,145 | +2.74(+6.07%) |
Apr 07, 2020 | 44.56 | 47.45 | 43.91 | 45.11 | 460,683 | +2.82(+6.67%) |
Apr 06, 2020 | 37.40 | 42.83 | 37.40 | 42.29 | 365,820 | +6.14(+16.98%) |
Apr 03, 2020 | 36.24 | 37.51 | 35.54 | 36.15 | 349,400 | +0.00(+0.00%) |
Apr 02, 2020 | 37.01 | 38.30 | 34.58 | 36.15 | 309,436 | -1.33(-3.55%) |
Apr 01, 2020 | 40.64 | 41.82 | 37.01 | 37.48 | 444,284 | -4.52(-10.76%) |
Mar 31, 2020 | 42.54 | 43.18 | 39.63 | 42.00 | 448,720 | +0.33(+0.79%) |
Mar 30, 2020 | 37.23 | 42.80 | 35.51 | 41.67 | 585,002 | +2.09(+5.28%) |
Mar 27, 2020 | 41.24 | 43.83 | 39.30 | 39.58 | 508,500 | -3.77(-8.70%) |
Mar 26, 2020 | 43.54 | 46.66 | 40.10 | 43.35 | 763,135 | -0.05(-0.12%) |
Mar 25, 2020 | 49.81 | 50.13 | 42.41 | 43.40 | 618,488 | -6.94(-13.79%) |
Mar 24, 2020 | 47.62 | 51.49 | 44.88 | 50.34 | 383,667 | +5.26(+11.67%) |
Mar 23, 2020 | 48.30 | 48.30 | 43.21 | 45.08 | 295,339 | -3.33(-6.88%) |
Mar 20, 2020 | 56.55 | 58.97 | 47.85 | 48.41 | 488,600 | -7.47(-13.37%) |
Mar 19, 2020 | 46.88 | 56.96 | 45.98 | 55.88 | 510,963 | +8.81(+18.72%) |
Mar 18, 2020 | 47.83 | 48.87 | 45.07 | 47.07 | 422,907 | -3.89(-7.63%) |
Mar 17, 2020 | 46.84 | 52.53 | 44.88 | 50.96 | 484,035 | +4.98(+10.83%) |
Mar 16, 2020 | 46.73 | 48.96 | 43.90 | 45.98 | 413,277 | -5.52(-10.72%) |
Mar 13, 2020 | 51.26 | 54.10 | 48.21 | 51.50 | 411,700 | +3.16(+6.55%) |
Mar 12, 2020 | 50.49 | 53.01 | 47.50 | 48.34 | 287,893 | -5.80(-10.72%) |
Mar 11, 2020 | 55.46 | 56.16 | 52.34 | 54.14 | 247,263 | -2.90(-5.08%) |
Mar 10, 2020 | 59.70 | 59.70 | 51.95 | 57.04 | 389,978 | -0.84(-1.45%) |
Mar 09, 2020 | 59.01 | 59.57 | 56.75 | 57.88 | 525,945 | -4.17(-6.72%) |
Mar 06, 2020 | 60.61 | 62.31 | 60.22 | 62.05 | 308,700 | -0.30(-0.48%) |
Mar 05, 2020 | 63.54 | 65.26 | 61.56 | 62.35 | 334,809 | -2.46(-3.80%) |
Mar 04, 2020 | 67.72 | 69.85 | 61.59 | 64.81 | 471,578 | +4.12(+6.79%) |
Mar 03, 2020 | 63.44 | 64.65 | 59.25 | 60.69 | 363,704 | -2.75(-4.33%) |
Mar 02, 2020 | 63.33 | 65.12 | 61.87 | 63.44 | 259,790 | +0.04(+0.06%) |
Feb 28, 2020 | 62.40 | 65.63 | 61.91 | 63.40 | 297,200 | -2.45(-3.72%) |
Feb 27, 2020 | 65.87 | 68.35 | 65.25 | 65.85 | 188,512 | -1.62(-2.40%) |
Feb 26, 2020 | 70.43 | 70.95 | 67.01 | 67.47 | 95,391 | -2.62(-3.74%) |
Feb 25, 2020 | 72.88 | 72.99 | 69.53 | 70.09 | 234,171 | -2.16(-2.99%) |
Feb 24, 2020 | 70.31 | 73.05 | 69.92 | 72.25 | 177,415 | -0.72(-0.99%) |
Feb 21, 2020 | 72.76 | 73.40 | 72.19 | 72.97 | 127,800 | +0.13(+0.18%) |
Feb 20, 2020 | 71.45 | 73.38 | 71.06 | 72.84 | 122,580 | +0.98(+1.36%) |
Feb 19, 2020 | 74.00 | 74.00 | 71.38 | 71.86 | 156,209 | -2.02(-2.73%) |
Feb 18, 2020 | 75.10 | 75.37 | 73.62 | 73.88 | 112,292 | -1.40(-1.86%) |
Feb 14, 2020 | 76.20 | 77.95 | 74.69 | 75.28 | 195,800 | -0.90(-1.18%) |
Feb 13, 2020 | 71.79 | 79.19 | 71.79 | 76.18 | 515,853 | +7.43(+10.81%) |
Feb 12, 2020 | 69.16 | 69.16 | 67.86 | 68.75 | 193,814 | +0.00(+0.00%) |
Feb 11, 2020 | 69.01 | 69.84 | 68.54 | 68.75 | 80,406 | +0.07(+0.10%) |
Feb 10, 2020 | 68.39 | 69.34 | 67.97 | 68.68 | 108,847 | +0.08(+0.12%) |
Feb 07, 2020 | 68.08 | 69.22 | 67.67 | 68.60 | 75,900 | +0.12(+0.18%) |
Feb 06, 2020 | 71.68 | 71.71 | 67.63 | 68.48 | 125,203 | -2.82(-3.96%) |
Feb 05, 2020 | 72.39 | 72.39 | 70.08 | 71.30 | 151,054 | -0.15(-0.21%) |
Feb 04, 2020 | 71.44 | 72.11 | 70.75 | 71.45 | 103,869 | +1.47(+2.10%) |