Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.67 | 47.69 | 44.17 | 46.12 | 1,366,649 | -1.94(-4.04%) |
Apr 29, 2020 | 44.89 | 48.45 | 44.52 | 48.06 | 954,321 | +4.45(+10.21%) |
Apr 28, 2020 | 43.31 | 44.45 | 42.69 | 43.61 | 621,380 | +1.28(+3.02%) |
Apr 27, 2020 | 40.42 | 42.63 | 40.42 | 42.33 | 517,564 | +1.97(+4.89%) |
Apr 24, 2020 | 39.41 | 40.65 | 39.29 | 40.36 | 441,160 | +1.05(+2.68%) |
Apr 23, 2020 | 38.58 | 40.57 | 38.20 | 39.30 | 566,868 | +1.49(+3.95%) |
Apr 22, 2020 | 37.63 | 38.06 | 36.92 | 37.81 | 333,546 | +0.90(+2.43%) |
Apr 21, 2020 | 37.07 | 38.80 | 36.43 | 36.91 | 858,349 | -1.33(-3.47%) |
Apr 20, 2020 | 37.99 | 38.54 | 37.19 | 38.24 | 413,338 | -0.51(-1.31%) |
Apr 17, 2020 | 37.38 | 38.87 | 37.38 | 38.75 | 340,905 | +2.68(+7.42%) |
Apr 16, 2020 | 36.96 | 36.96 | 34.45 | 36.07 | 593,963 | -0.97(-2.61%) |
Apr 15, 2020 | 37.11 | 37.41 | 36.53 | 37.04 | 592,755 | -2.02(-5.18%) |
Apr 14, 2020 | 39.89 | 41.34 | 38.87 | 39.06 | 515,310 | -0.13(-0.32%) |
Apr 13, 2020 | 41.07 | 41.48 | 38.60 | 39.19 | 440,625 | -2.09(-5.06%) |
Apr 09, 2020 | 39.92 | 42.50 | 39.92 | 41.28 | 543,769 | +2.24(+5.73%) |
Apr 08, 2020 | 38.51 | 39.45 | 37.60 | 39.04 | 738,950 | +0.84(+2.20%) |
Apr 07, 2020 | 37.82 | 40.46 | 37.31 | 38.20 | 966,923 | +2.35(+6.56%) |
Apr 06, 2020 | 34.70 | 36.03 | 34.49 | 35.85 | 932,996 | +2.78(+8.42%) |
Apr 03, 2020 | 33.34 | 33.95 | 32.97 | 33.06 | 611,766 | -0.19(-0.56%) |
Apr 02, 2020 | 33.06 | 34.96 | 32.35 | 33.25 | 609,715 | +0.27(+0.83%) |
Apr 01, 2020 | 33.48 | 33.92 | 32.31 | 32.98 | 672,480 | -1.79(-5.14%) |
Mar 31, 2020 | 36.26 | 36.52 | 34.21 | 34.76 | 708,976 | -1.76(-4.81%) |
Mar 30, 2020 | 36.60 | 37.45 | 35.26 | 36.52 | 684,241 | -0.81(-2.17%) |
Mar 27, 2020 | 36.28 | 37.84 | 35.97 | 37.33 | 703,828 | -0.75(-1.97%) |
Mar 26, 2020 | 35.05 | 38.29 | 34.97 | 38.08 | 922,956 | +3.76(+10.95%) |
Mar 25, 2020 | 32.64 | 35.55 | 31.60 | 34.32 | 977,448 | +1.69(+5.18%) |
Mar 24, 2020 | 32.10 | 32.77 | 30.64 | 32.64 | 806,179 | +2.12(+6.94%) |
Mar 23, 2020 | 30.22 | 31.07 | 29.18 | 30.52 | 1,215,131 | -0.54(-1.73%) |
Mar 20, 2020 | 31.21 | 31.80 | 28.67 | 31.05 | 1,144,477 | +0.29(+0.95%) |
Mar 19, 2020 | 27.11 | 32.12 | 26.12 | 30.76 | 834,728 | +3.42(+12.50%) |
Mar 18, 2020 | 29.05 | 29.30 | 26.48 | 27.34 | 2,066,606 | -3.86(-12.36%) |
Mar 17, 2020 | 33.89 | 34.76 | 29.21 | 31.20 | 1,159,822 | -2.20(-6.58%) |
Mar 16, 2020 | 36.62 | 38.58 | 33.35 | 33.40 | 660,891 | -7.47(-18.28%) |
Mar 13, 2020 | 44.92 | 45.05 | 39.17 | 40.87 | 1,025,482 | -1.61(-3.79%) |
Mar 12, 2020 | 43.81 | 44.84 | 41.93 | 42.48 | 1,076,322 | -3.09(-6.77%) |
Mar 11, 2020 | 45.15 | 46.02 | 44.14 | 45.56 | 996,624 | -0.93(-2.00%) |
Mar 10, 2020 | 46.24 | 46.87 | 42.97 | 46.49 | 953,705 | +1.66(+3.70%) |
Mar 09, 2020 | 50.00 | 50.00 | 44.74 | 44.83 | 881,781 | -7.72(-14.70%) |
Mar 06, 2020 | 52.20 | 52.77 | 50.89 | 52.56 | 734,857 | -0.67(-1.27%) |
Mar 05, 2020 | 54.02 | 54.02 | 52.89 | 53.23 | 663,576 | -1.95(-3.54%) |
Mar 04, 2020 | 56.65 | 56.67 | 54.24 | 55.18 | 760,084 | -0.68(-1.22%) |
Mar 03, 2020 | 56.84 | 57.72 | 55.34 | 55.87 | 704,766 | -1.21(-2.12%) |
Mar 02, 2020 | 55.73 | 57.21 | 55.03 | 57.08 | 805,256 | +1.85(+3.34%) |
Feb 28, 2020 | 51.97 | 55.33 | 51.63 | 55.23 | 1,203,462 | +2.27(+4.28%) |
Feb 27, 2020 | 54.78 | 55.24 | 52.97 | 52.97 | 766,870 | -2.43(-4.39%) |
Feb 26, 2020 | 56.46 | 56.92 | 54.97 | 55.40 | 484,096 | -0.80(-1.42%) |
Feb 25, 2020 | 58.64 | 58.65 | 55.65 | 56.20 | 922,205 | -2.41(-4.12%) |
Feb 24, 2020 | 59.97 | 60.62 | 58.31 | 58.61 | 840,111 | -2.74(-4.47%) |
Feb 21, 2020 | 62.00 | 62.18 | 60.99 | 61.35 | 292,630 | -0.64(-1.03%) |
Feb 20, 2020 | 61.50 | 62.39 | 61.50 | 62.00 | 313,575 | +0.32(+0.52%) |
Feb 19, 2020 | 60.96 | 62.00 | 60.88 | 61.68 | 634,534 | +0.84(+1.37%) |
Feb 18, 2020 | 61.13 | 61.73 | 60.73 | 60.84 | 297,289 | -0.37(-0.60%) |
Feb 14, 2020 | 61.44 | 61.59 | 60.94 | 61.21 | 510,250 | -0.18(-0.30%) |
Feb 13, 2020 | 60.96 | 61.51 | 60.77 | 61.39 | 367,323 | +0.10(+0.16%) |
Feb 12, 2020 | 61.14 | 62.59 | 61.14 | 61.30 | 568,944 | +0.33(+0.54%) |
Feb 11, 2020 | 60.29 | 61.81 | 60.01 | 60.97 | 714,593 | +0.96(+1.60%) |
Feb 10, 2020 | 59.44 | 60.61 | 59.17 | 60.00 | 658,524 | +0.53(+0.90%) |
Feb 07, 2020 | 60.18 | 60.25 | 58.65 | 59.47 | 592,359 | -0.97(-1.61%) |
Feb 06, 2020 | 60.32 | 60.95 | 59.87 | 60.44 | 919,116 | -0.55(-0.91%) |
Feb 05, 2020 | 61.59 | 62.30 | 60.74 | 60.99 | 1,146,127 | -0.23(-0.38%) |
Feb 04, 2020 | 65.03 | 65.03 | 60.70 | 61.23 | 1,862,971 | -3.39(-5.25%) |