Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.54 | 55.01 | 52.54 | 53.14 | 400,716 | -2.61(-4.69%) |
Apr 29, 2020 | 54.67 | 57.64 | 54.65 | 55.75 | 432,771 | +2.68(+5.04%) |
Apr 28, 2020 | 51.51 | 55.00 | 51.51 | 53.08 | 965,230 | +6.95(+15.05%) |
Apr 27, 2020 | 45.23 | 46.58 | 44.88 | 46.13 | 359,064 | +1.55(+3.47%) |
Apr 24, 2020 | 44.18 | 44.78 | 43.63 | 44.59 | 148,390 | +0.40(+0.92%) |
Apr 23, 2020 | 43.34 | 45.24 | 43.34 | 44.18 | 177,692 | +1.09(+2.52%) |
Apr 22, 2020 | 42.25 | 43.49 | 41.58 | 43.10 | 251,083 | +2.03(+4.95%) |
Apr 21, 2020 | 41.73 | 41.85 | 40.63 | 41.06 | 205,210 | -1.52(-3.56%) |
Apr 20, 2020 | 41.76 | 43.69 | 41.42 | 42.58 | 198,356 | -0.09(-0.22%) |
Apr 17, 2020 | 43.37 | 44.01 | 42.57 | 42.67 | 188,069 | +0.39(+0.91%) |
Apr 16, 2020 | 42.24 | 42.46 | 40.89 | 42.29 | 228,028 | +0.28(+0.66%) |
Apr 15, 2020 | 42.87 | 43.32 | 40.78 | 42.01 | 226,676 | -2.49(-5.60%) |
Apr 14, 2020 | 43.15 | 45.05 | 42.69 | 44.50 | 287,528 | +2.25(+5.33%) |
Apr 13, 2020 | 42.56 | 42.83 | 41.76 | 42.25 | 222,217 | -0.55(-1.29%) |
Apr 09, 2020 | 42.84 | 43.66 | 42.00 | 42.80 | 401,034 | +0.94(+2.24%) |
Apr 08, 2020 | 42.19 | 42.58 | 41.13 | 41.86 | 206,558 | +0.75(+1.83%) |
Apr 07, 2020 | 42.92 | 43.53 | 40.56 | 41.11 | 241,236 | -0.43(-1.04%) |
Apr 06, 2020 | 40.56 | 41.73 | 40.27 | 41.54 | 245,833 | +2.61(+6.71%) |
Apr 03, 2020 | 39.70 | 40.03 | 38.05 | 38.93 | 186,021 | -0.85(-2.13%) |
Apr 02, 2020 | 38.22 | 41.01 | 38.22 | 39.78 | 223,817 | +1.43(+3.74%) |
Apr 01, 2020 | 39.26 | 39.79 | 37.98 | 38.35 | 216,188 | -2.39(-5.87%) |
Mar 31, 2020 | 42.22 | 42.93 | 39.46 | 40.74 | 302,787 | -1.56(-3.69%) |
Mar 30, 2020 | 41.49 | 42.55 | 39.31 | 42.30 | 317,686 | +1.43(+3.51%) |
Mar 27, 2020 | 39.85 | 42.41 | 39.40 | 40.87 | 308,940 | -0.64(-1.54%) |
Mar 26, 2020 | 38.02 | 41.90 | 38.02 | 41.50 | 431,756 | +4.03(+10.74%) |
Mar 25, 2020 | 36.04 | 40.35 | 34.86 | 37.48 | 446,254 | +1.41(+3.90%) |
Mar 24, 2020 | 33.60 | 36.13 | 32.92 | 36.07 | 267,864 | +4.41(+13.92%) |
Mar 23, 2020 | 32.81 | 32.81 | 29.90 | 31.66 | 349,709 | -0.51(-1.59%) |
Mar 20, 2020 | 34.49 | 36.48 | 31.98 | 32.18 | 465,711 | -2.15(-6.25%) |
Mar 19, 2020 | 30.38 | 35.14 | 28.33 | 34.32 | 452,247 | +3.61(+11.74%) |
Mar 18, 2020 | 35.74 | 37.23 | 29.92 | 30.72 | 383,192 | -7.28(-19.17%) |
Mar 17, 2020 | 36.08 | 38.31 | 34.69 | 38.00 | 404,602 | +2.65(+7.49%) |
Mar 16, 2020 | 34.68 | 37.25 | 34.23 | 35.35 | 462,446 | -4.49(-11.27%) |
Mar 13, 2020 | 38.86 | 39.96 | 35.73 | 39.84 | 386,394 | +3.08(+8.37%) |
Mar 12, 2020 | 38.54 | 38.84 | 36.08 | 36.77 | 532,878 | -4.83(-11.61%) |
Mar 11, 2020 | 43.76 | 44.52 | 40.94 | 41.60 | 358,118 | -3.58(-7.92%) |
Mar 10, 2020 | 45.46 | 45.90 | 43.00 | 45.17 | 399,376 | +1.33(+3.04%) |
Mar 09, 2020 | 42.98 | 45.09 | 42.26 | 43.84 | 466,983 | -2.70(-5.80%) |
Mar 06, 2020 | 45.78 | 47.20 | 45.59 | 46.54 | 231,595 | -0.79(-1.68%) |
Mar 05, 2020 | 48.51 | 49.32 | 46.71 | 47.34 | 223,664 | -2.47(-4.97%) |
Mar 04, 2020 | 49.05 | 49.89 | 48.12 | 49.81 | 218,276 | +1.62(+3.37%) |
Mar 03, 2020 | 49.23 | 50.60 | 47.52 | 48.19 | 249,596 | -1.10(-2.24%) |
Mar 02, 2020 | 48.69 | 49.38 | 46.81 | 49.29 | 439,971 | +1.01(+2.10%) |
Feb 28, 2020 | 47.69 | 48.51 | 46.40 | 48.28 | 573,730 | -1.31(-2.65%) |
Feb 27, 2020 | 51.17 | 51.71 | 49.59 | 49.59 | 480,377 | -2.82(-5.38%) |
Feb 26, 2020 | 52.98 | 53.56 | 52.30 | 52.41 | 361,421 | -0.05(-0.09%) |
Feb 25, 2020 | 55.10 | 55.10 | 52.09 | 52.46 | 418,314 | -2.26(-4.14%) |
Feb 24, 2020 | 55.63 | 56.49 | 54.71 | 54.72 | 309,662 | -3.04(-5.26%) |
Feb 21, 2020 | 57.73 | 58.62 | 57.39 | 57.76 | 394,939 | -0.10(-0.17%) |
Feb 20, 2020 | 55.68 | 58.29 | 55.31 | 57.86 | 517,185 | +4.13(+7.70%) |
Feb 19, 2020 | 53.08 | 53.94 | 52.78 | 53.73 | 213,036 | +0.68(+1.27%) |
Feb 18, 2020 | 52.20 | 53.11 | 52.20 | 53.05 | 137,872 | +0.55(+1.04%) |
Feb 14, 2020 | 52.75 | 52.75 | 52.22 | 52.50 | 162,577 | -0.24(-0.45%) |
Feb 13, 2020 | 52.12 | 52.83 | 51.80 | 52.74 | 143,738 | +0.13(+0.24%) |
Feb 12, 2020 | 52.93 | 53.18 | 52.05 | 52.61 | 263,400 | +0.14(+0.26%) |
Feb 11, 2020 | 52.39 | 53.30 | 51.88 | 52.48 | 201,090 | +0.61(+1.18%) |
Feb 10, 2020 | 51.24 | 51.88 | 51.03 | 51.87 | 113,309 | +0.26(+0.50%) |
Feb 07, 2020 | 52.03 | 52.19 | 51.36 | 51.61 | 163,782 | -0.30(-0.58%) |
Feb 06, 2020 | 52.21 | 52.39 | 51.68 | 51.91 | 108,720 | -0.06(-0.12%) |
Feb 05, 2020 | 51.32 | 52.04 | 51.09 | 51.97 | 244,949 | +1.26(+2.48%) |
Feb 04, 2020 | 51.66 | 51.84 | 50.68 | 50.72 | 228,302 | -0.17(-0.34%) |