Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.78 | 57.54 | 54.79 | 54.83 | 377,380 | -3.95(-6.73%) |
Apr 29, 2020 | 53.19 | 59.36 | 52.44 | 58.79 | 408,149 | +7.46(+14.52%) |
Apr 28, 2020 | 51.57 | 52.16 | 49.76 | 51.33 | 381,325 | +1.23(+2.46%) |
Apr 27, 2020 | 49.08 | 50.77 | 48.54 | 50.10 | 251,607 | +1.60(+3.29%) |
Apr 24, 2020 | 48.20 | 48.69 | 47.16 | 48.50 | 208,378 | +0.26(+0.53%) |
Apr 23, 2020 | 48.92 | 49.49 | 47.04 | 48.24 | 359,554 | -0.47(-0.97%) |
Apr 22, 2020 | 48.68 | 49.46 | 47.43 | 48.72 | 390,872 | +1.69(+3.59%) |
Apr 21, 2020 | 48.82 | 49.24 | 46.33 | 47.03 | 235,581 | -3.96(-7.77%) |
Apr 20, 2020 | 50.97 | 52.83 | 50.67 | 51.00 | 257,577 | -2.01(-3.80%) |
Apr 17, 2020 | 51.46 | 53.49 | 50.12 | 53.01 | 317,587 | +3.48(+7.03%) |
Apr 16, 2020 | 49.55 | 50.32 | 47.99 | 49.53 | 289,293 | +0.97(+1.99%) |
Apr 15, 2020 | 49.83 | 50.63 | 48.36 | 48.56 | 347,683 | -3.64(-6.97%) |
Apr 14, 2020 | 51.84 | 52.45 | 49.73 | 52.20 | 221,644 | +2.39(+4.79%) |
Apr 13, 2020 | 50.18 | 51.12 | 49.29 | 49.81 | 222,360 | -1.09(-2.15%) |
Apr 09, 2020 | 51.03 | 52.62 | 49.50 | 50.91 | 231,599 | +1.27(+2.56%) |
Apr 08, 2020 | 51.39 | 51.72 | 48.90 | 49.63 | 352,853 | -1.33(-2.61%) |
Apr 07, 2020 | 50.33 | 51.43 | 48.59 | 50.97 | 320,418 | +3.03(+6.32%) |
Apr 06, 2020 | 44.67 | 48.30 | 44.67 | 47.94 | 342,537 | +5.46(+12.86%) |
Apr 03, 2020 | 44.75 | 45.35 | 41.20 | 42.48 | 213,550 | -2.05(-4.61%) |
Apr 02, 2020 | 42.48 | 45.11 | 42.40 | 44.53 | 273,350 | +0.99(+2.26%) |
Apr 01, 2020 | 45.27 | 46.31 | 42.95 | 43.54 | 273,459 | -4.28(-8.95%) |
Mar 31, 2020 | 49.10 | 49.68 | 45.98 | 47.82 | 386,569 | -1.65(-3.33%) |
Mar 30, 2020 | 49.50 | 51.03 | 48.30 | 49.47 | 303,801 | -0.02(-0.04%) |
Mar 27, 2020 | 52.20 | 52.99 | 48.46 | 49.49 | 320,122 | -4.96(-9.11%) |
Mar 26, 2020 | 46.13 | 55.83 | 44.86 | 54.45 | 375,291 | +8.78(+19.22%) |
Mar 25, 2020 | 43.79 | 48.14 | 41.46 | 45.67 | 391,518 | +2.19(+5.04%) |
Mar 24, 2020 | 40.76 | 43.93 | 38.14 | 43.48 | 322,059 | +5.40(+14.19%) |
Mar 23, 2020 | 34.85 | 38.88 | 34.30 | 38.08 | 455,731 | +2.58(+7.28%) |
Mar 20, 2020 | 38.73 | 41.82 | 33.95 | 35.49 | 494,126 | -2.07(-5.51%) |
Mar 19, 2020 | 34.83 | 38.87 | 32.96 | 37.56 | 408,617 | +2.50(+7.14%) |
Mar 18, 2020 | 41.77 | 43.03 | 32.92 | 35.06 | 418,846 | -10.18(-22.50%) |
Mar 17, 2020 | 40.51 | 45.37 | 38.67 | 45.24 | 552,143 | +5.18(+12.92%) |
Mar 16, 2020 | 40.07 | 43.30 | 39.49 | 40.06 | 536,928 | -5.54(-12.15%) |
Mar 13, 2020 | 45.64 | 46.49 | 40.74 | 45.60 | 528,602 | +2.60(+6.05%) |
Mar 12, 2020 | 46.88 | 47.90 | 42.92 | 43.00 | 320,077 | -8.08(-15.81%) |
Mar 11, 2020 | 52.98 | 54.12 | 50.49 | 51.07 | 201,826 | -3.82(-6.95%) |
Mar 10, 2020 | 55.79 | 55.89 | 52.39 | 54.89 | 269,971 | +1.13(+2.11%) |
Mar 09, 2020 | 57.71 | 60.92 | 53.47 | 53.76 | 327,444 | -6.84(-11.29%) |
Mar 06, 2020 | 58.78 | 60.95 | 58.46 | 60.60 | 496,255 | -0.31(-0.50%) |
Mar 05, 2020 | 60.65 | 62.15 | 59.92 | 60.91 | 310,562 | -1.28(-2.06%) |
Mar 04, 2020 | 59.58 | 62.31 | 59.01 | 62.19 | 269,740 | +3.39(+5.77%) |
Mar 03, 2020 | 58.96 | 60.72 | 57.70 | 58.80 | 543,901 | -0.32(-0.53%) |
Mar 02, 2020 | 58.90 | 59.34 | 57.01 | 59.11 | 291,847 | +0.46(+0.78%) |
Feb 28, 2020 | 56.27 | 59.89 | 56.26 | 58.65 | 387,047 | -0.53(-0.89%) |
Feb 27, 2020 | 57.59 | 60.29 | 57.02 | 59.18 | 488,538 | -0.75(-1.25%) |
Feb 26, 2020 | 60.06 | 61.26 | 59.52 | 59.93 | 219,705 | +0.25(+0.41%) |
Feb 25, 2020 | 62.67 | 62.90 | 59.13 | 59.68 | 349,166 | -2.42(-3.89%) |
Feb 24, 2020 | 63.12 | 64.04 | 61.62 | 62.10 | 264,383 | -3.74(-5.68%) |
Feb 21, 2020 | 67.89 | 67.96 | 65.67 | 65.84 | 200,469 | -2.59(-3.79%) |
Feb 20, 2020 | 69.56 | 70.34 | 67.64 | 68.43 | 284,635 | -1.68(-2.39%) |
Feb 19, 2020 | 72.11 | 73.01 | 69.30 | 70.11 | 371,883 | -0.90(-1.26%) |
Feb 18, 2020 | 75.88 | 75.88 | 70.43 | 71.01 | 439,501 | -4.79(-6.32%) |
Feb 14, 2020 | 76.93 | 77.41 | 74.90 | 75.80 | 268,915 | -1.07(-1.39%) |
Feb 13, 2020 | 75.11 | 77.13 | 74.67 | 76.86 | 330,783 | +1.42(+1.88%) |
Feb 12, 2020 | 74.58 | 75.79 | 74.07 | 75.44 | 342,244 | +1.57(+2.12%) |
Feb 11, 2020 | 71.54 | 74.11 | 71.09 | 73.88 | 265,885 | +3.03(+4.27%) |
Feb 10, 2020 | 69.56 | 70.94 | 69.24 | 70.85 | 497,770 | +0.81(+1.15%) |
Feb 07, 2020 | 71.47 | 71.47 | 69.43 | 70.04 | 237,379 | -2.10(-2.91%) |
Feb 06, 2020 | 72.66 | 72.81 | 71.69 | 72.14 | 166,970 | -0.54(-0.75%) |
Feb 05, 2020 | 73.03 | 73.06 | 71.44 | 72.68 | 162,063 | +0.79(+1.10%) |
Feb 04, 2020 | 71.50 | 72.54 | 70.81 | 71.89 | 216,623 | +1.80(+2.57%) |