Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.88 | 60.88 | 58.60 | 59.08 | 257,843 | -3.42(-5.47%) |
Apr 29, 2020 | 57.08 | 63.06 | 57.08 | 62.50 | 338,741 | +7.61(+13.86%) |
Apr 28, 2020 | 52.37 | 56.23 | 52.37 | 54.89 | 330,372 | +4.61(+9.17%) |
Apr 27, 2020 | 46.76 | 50.56 | 46.76 | 50.28 | 200,257 | +3.98(+8.60%) |
Apr 24, 2020 | 45.22 | 46.40 | 44.91 | 46.30 | 151,000 | +0.94(+2.07%) |
Apr 23, 2020 | 44.90 | 46.95 | 44.90 | 45.36 | 204,845 | +0.36(+0.80%) |
Apr 22, 2020 | 46.49 | 46.49 | 44.67 | 45.00 | 100,373 | -0.19(-0.42%) |
Apr 21, 2020 | 45.14 | 46.91 | 44.53 | 45.19 | 97,130 | -1.86(-3.95%) |
Apr 20, 2020 | 46.23 | 47.93 | 45.37 | 47.05 | 122,745 | -0.42(-0.88%) |
Apr 17, 2020 | 46.17 | 48.26 | 46.17 | 47.47 | 192,300 | +3.32(+7.52%) |
Apr 16, 2020 | 46.60 | 46.60 | 42.92 | 44.15 | 267,520 | -3.79(-7.91%) |
Apr 15, 2020 | 50.09 | 51.61 | 47.50 | 47.94 | 334,939 | -4.62(-8.79%) |
Apr 14, 2020 | 50.46 | 52.77 | 50.00 | 52.56 | 226,787 | +3.74(+7.66%) |
Apr 13, 2020 | 52.67 | 52.67 | 46.90 | 48.82 | 217,326 | -3.83(-7.27%) |
Apr 09, 2020 | 46.57 | 53.15 | 45.80 | 52.65 | 293,300 | +7.19(+15.82%) |
Apr 08, 2020 | 44.86 | 46.69 | 44.00 | 45.46 | 156,509 | +0.82(+1.84%) |
Apr 07, 2020 | 43.60 | 46.04 | 43.49 | 44.64 | 186,031 | +2.83(+6.77%) |
Apr 06, 2020 | 38.22 | 41.82 | 38.06 | 41.81 | 217,043 | +5.05(+13.74%) |
Apr 03, 2020 | 37.00 | 37.82 | 34.88 | 36.76 | 417,800 | -0.62(-1.66%) |
Apr 02, 2020 | 37.38 | 39.36 | 36.53 | 37.38 | 281,642 | -0.80(-2.10%) |
Apr 01, 2020 | 44.20 | 45.21 | 37.37 | 38.18 | 344,513 | -9.27(-19.54%) |
Mar 31, 2020 | 47.15 | 48.80 | 46.27 | 47.45 | 263,963 | -0.32(-0.67%) |
Mar 30, 2020 | 44.66 | 48.38 | 44.14 | 47.77 | 259,456 | +2.74(+6.08%) |
Mar 27, 2020 | 50.92 | 51.12 | 44.76 | 45.03 | 309,500 | -8.05(-15.17%) |
Mar 26, 2020 | 53.17 | 55.06 | 50.84 | 53.08 | 193,386 | +0.34(+0.64%) |
Mar 25, 2020 | 51.10 | 54.85 | 49.26 | 52.74 | 224,856 | +1.81(+3.55%) |
Mar 24, 2020 | 42.95 | 51.30 | 41.95 | 50.93 | 259,589 | +8.98(+21.41%) |
Mar 23, 2020 | 41.89 | 43.54 | 39.34 | 41.95 | 180,368 | +0.18(+0.43%) |
Mar 20, 2020 | 42.78 | 47.02 | 40.83 | 41.77 | 360,900 | -0.30(-0.71%) |
Mar 19, 2020 | 39.99 | 43.80 | 36.69 | 42.07 | 682,951 | +1.90(+4.73%) |
Mar 18, 2020 | 47.60 | 47.75 | 36.44 | 40.17 | 615,810 | -11.01(-21.51%) |
Mar 17, 2020 | 54.26 | 60.77 | 50.56 | 51.18 | 445,407 | -2.24(-4.19%) |
Mar 16, 2020 | 55.60 | 57.45 | 53.08 | 53.42 | 339,949 | -9.11(-14.57%) |
Mar 13, 2020 | 62.32 | 62.99 | 59.18 | 62.53 | 361,400 | +3.24(+5.46%) |
Mar 12, 2020 | 65.24 | 66.02 | 59.25 | 59.29 | 360,595 | -10.19(-14.67%) |
Mar 11, 2020 | 73.00 | 73.52 | 68.95 | 69.48 | 466,933 | -3.87(-5.28%) |
Mar 10, 2020 | 69.57 | 73.44 | 68.00 | 73.35 | 437,044 | +6.03(+8.96%) |
Mar 09, 2020 | 67.06 | 68.57 | 63.61 | 67.32 | 315,454 | -5.06(-6.99%) |
Mar 06, 2020 | 69.99 | 72.56 | 69.75 | 72.38 | 255,000 | -0.34(-0.47%) |
Mar 05, 2020 | 74.71 | 75.08 | 71.34 | 72.72 | 214,561 | -3.94(-5.14%) |
Mar 04, 2020 | 77.77 | 78.09 | 75.34 | 76.66 | 223,861 | +0.36(+0.47%) |
Mar 03, 2020 | 77.43 | 79.88 | 74.87 | 76.30 | 218,916 | -1.41(-1.81%) |
Mar 02, 2020 | 73.88 | 77.77 | 73.12 | 77.71 | 315,197 | +4.21(+5.73%) |
Feb 28, 2020 | 72.19 | 73.64 | 70.48 | 73.50 | 282,200 | -0.69(-0.93%) |
Feb 27, 2020 | 75.33 | 76.04 | 73.20 | 74.19 | 268,798 | -2.46(-3.21%) |
Feb 26, 2020 | 81.90 | 81.90 | 76.23 | 76.65 | 212,857 | -5.44(-6.63%) |
Feb 25, 2020 | 86.89 | 87.25 | 81.95 | 82.09 | 241,186 | -5.09(-5.84%) |
Feb 24, 2020 | 86.63 | 87.44 | 86.01 | 87.18 | 205,836 | -1.45(-1.64%) |
Feb 21, 2020 | 87.39 | 89.20 | 87.31 | 88.63 | 267,700 | +1.73(+1.99%) |
Feb 20, 2020 | 84.90 | 87.02 | 84.63 | 86.90 | 291,403 | +1.89(+2.22%) |
Feb 19, 2020 | 82.89 | 86.35 | 82.89 | 85.01 | 399,850 | +4.00(+4.94%) |
Feb 18, 2020 | 80.18 | 81.68 | 79.83 | 81.01 | 235,856 | +0.45(+0.56%) |
Feb 14, 2020 | 79.78 | 80.56 | 79.13 | 80.56 | 122,600 | +0.96(+1.21%) |
Feb 13, 2020 | 79.18 | 79.80 | 78.80 | 79.60 | 167,769 | +0.54(+0.68%) |
Feb 12, 2020 | 78.97 | 79.21 | 78.22 | 79.06 | 206,500 | +0.81(+1.04%) |
Feb 11, 2020 | 78.27 | 78.45 | 77.26 | 78.25 | 146,434 | +0.11(+0.14%) |
Feb 10, 2020 | 78.00 | 78.23 | 77.44 | 78.14 | 74,251 | -0.19(-0.24%) |
Feb 07, 2020 | 78.14 | 78.52 | 77.69 | 78.33 | 136,600 | +0.04(+0.05%) |
Feb 06, 2020 | 78.73 | 78.87 | 78.00 | 78.29 | 161,405 | -0.13(-0.17%) |
Feb 05, 2020 | 79.00 | 79.82 | 77.78 | 78.42 | 180,729 | +0.52(+0.67%) |
Feb 04, 2020 | 77.50 | 78.31 | 77.27 | 77.90 | 150,717 | +1.04(+1.35%) |