Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.39 | 44.54 | 42.37 | 43.54 | 398,405 | -1.44(-3.20%) |
Apr 29, 2020 | 43.43 | 45.44 | 42.97 | 44.98 | 648,754 | +3.22(+7.71%) |
Apr 28, 2020 | 43.83 | 44.64 | 41.00 | 41.76 | 717,135 | -0.43(-1.02%) |
Apr 27, 2020 | 40.78 | 42.43 | 40.30 | 42.19 | 585,398 | +2.02(+5.03%) |
Apr 24, 2020 | 38.00 | 40.63 | 37.62 | 40.17 | 601,000 | +2.33(+6.16%) |
Apr 23, 2020 | 38.05 | 39.40 | 37.44 | 37.84 | 602,332 | -0.17(-0.45%) |
Apr 22, 2020 | 37.00 | 38.56 | 36.45 | 38.01 | 674,865 | +2.34(+6.56%) |
Apr 21, 2020 | 35.06 | 36.14 | 34.28 | 35.67 | 541,912 | -0.30(-0.83%) |
Apr 20, 2020 | 34.13 | 36.74 | 34.13 | 35.97 | 363,734 | +0.09(+0.25%) |
Apr 17, 2020 | 34.95 | 35.97 | 34.19 | 35.88 | 691,100 | +2.88(+8.73%) |
Apr 16, 2020 | 36.69 | 36.69 | 32.77 | 33.00 | 694,704 | -2.74(-7.67%) |
Apr 15, 2020 | 36.74 | 37.06 | 35.06 | 35.74 | 520,630 | -2.57(-6.71%) |
Apr 14, 2020 | 39.15 | 39.95 | 37.89 | 38.31 | 734,406 | +0.36(+0.95%) |
Apr 13, 2020 | 40.07 | 40.18 | 36.85 | 37.95 | 699,234 | -2.12(-5.29%) |
Apr 09, 2020 | 40.18 | 41.72 | 39.23 | 40.07 | 1,156,300 | +1.42(+3.67%) |
Apr 08, 2020 | 38.23 | 39.93 | 37.91 | 38.65 | 1,132,434 | +1.40(+3.76%) |
Apr 07, 2020 | 38.63 | 40.69 | 36.66 | 37.25 | 1,444,977 | +0.73(+2.00%) |
Apr 06, 2020 | 31.55 | 36.54 | 31.39 | 36.52 | 1,406,273 | +6.94(+23.46%) |
Apr 03, 2020 | 29.35 | 30.05 | 28.41 | 29.58 | 661,300 | +0.48(+1.65%) |
Apr 02, 2020 | 29.55 | 30.87 | 28.26 | 29.10 | 779,152 | -0.94(-3.13%) |
Apr 01, 2020 | 31.94 | 32.12 | 29.43 | 30.04 | 1,007,992 | -3.93(-11.57%) |
Mar 31, 2020 | 34.83 | 35.90 | 33.19 | 33.97 | 862,178 | -0.74(-2.13%) |
Mar 30, 2020 | 35.66 | 36.92 | 33.33 | 34.71 | 1,236,930 | -1.20(-3.34%) |
Mar 27, 2020 | 35.97 | 37.56 | 34.60 | 35.91 | 1,992,300 | -2.75(-7.11%) |
Mar 26, 2020 | 38.14 | 40.75 | 37.61 | 38.66 | 1,316,752 | +0.88(+2.33%) |
Mar 25, 2020 | 35.99 | 42.30 | 35.25 | 37.78 | 2,450,471 | +2.26(+6.36%) |
Mar 24, 2020 | 32.19 | 37.80 | 32.19 | 35.52 | 1,695,968 | +5.46(+18.16%) |
Mar 23, 2020 | 26.27 | 30.40 | 25.17 | 30.06 | 1,357,376 | +3.57(+13.48%) |
Mar 20, 2020 | 25.96 | 30.48 | 25.66 | 26.49 | 2,035,400 | +1.49(+5.96%) |
Mar 19, 2020 | 23.29 | 26.12 | 21.67 | 25.00 | 1,793,003 | +1.49(+6.34%) |
Mar 18, 2020 | 25.51 | 25.80 | 18.65 | 23.51 | 2,600,942 | -3.87(-14.13%) |
Mar 17, 2020 | 28.46 | 30.09 | 24.95 | 27.38 | 1,599,432 | -0.57(-2.04%) |
Mar 16, 2020 | 30.85 | 32.00 | 27.25 | 27.95 | 2,519,599 | -8.37(-23.05%) |
Mar 13, 2020 | 37.41 | 39.80 | 33.40 | 36.32 | 1,481,500 | +1.18(+3.36%) |
Mar 12, 2020 | 38.00 | 38.03 | 33.63 | 35.14 | 2,241,359 | -6.17(-14.94%) |
Mar 11, 2020 | 44.14 | 44.56 | 40.43 | 41.31 | 1,404,597 | -4.27(-9.37%) |
Mar 10, 2020 | 46.93 | 47.18 | 41.50 | 45.58 | 911,722 | +0.43(+0.95%) |
Mar 09, 2020 | 45.83 | 46.67 | 44.50 | 45.15 | 790,516 | -4.59(-9.23%) |
Mar 06, 2020 | 50.10 | 51.25 | 48.06 | 49.74 | 730,600 | -2.19(-4.22%) |
Mar 05, 2020 | 53.44 | 53.81 | 51.35 | 51.93 | 456,020 | -2.42(-4.45%) |
Mar 04, 2020 | 54.57 | 55.04 | 53.42 | 54.35 | 524,388 | +0.84(+1.57%) |
Mar 03, 2020 | 54.64 | 55.75 | 52.10 | 53.51 | 992,664 | -1.11(-2.03%) |
Mar 02, 2020 | 55.71 | 56.13 | 52.07 | 54.62 | 1,012,227 | -1.05(-1.89%) |
Feb 28, 2020 | 52.75 | 56.36 | 51.50 | 55.67 | 1,740,300 | +1.31(+2.41%) |
Feb 27, 2020 | 55.50 | 57.29 | 54.25 | 54.36 | 1,109,098 | -3.18(-5.53%) |
Feb 26, 2020 | 58.05 | 59.67 | 56.70 | 57.54 | 682,269 | -0.60(-1.03%) |
Feb 25, 2020 | 60.36 | 60.77 | 57.81 | 58.14 | 731,646 | -1.85(-3.08%) |
Feb 24, 2020 | 61.44 | 61.96 | 58.86 | 59.99 | 1,666,562 | -5.60(-8.54%) |
Feb 21, 2020 | 63.85 | 66.63 | 63.68 | 65.59 | 1,368,700 | +1.42(+2.21%) |
Feb 20, 2020 | 62.88 | 66.96 | 62.50 | 64.17 | 4,789,541 | +9.33(+17.01%) |
Feb 19, 2020 | 52.67 | 55.43 | 52.67 | 54.84 | 2,488,166 | +2.45(+4.68%) |
Feb 18, 2020 | 51.38 | 53.06 | 51.38 | 52.39 | 799,088 | +0.71(+1.37%) |
Feb 14, 2020 | 51.00 | 51.69 | 50.61 | 51.68 | 382,900 | +0.05(+0.10%) |
Feb 13, 2020 | 50.21 | 52.50 | 50.21 | 51.63 | 511,075 | +1.01(+2.00%) |
Feb 12, 2020 | 50.87 | 51.43 | 50.27 | 50.62 | 354,506 | -0.01(-0.02%) |
Feb 11, 2020 | 50.50 | 51.55 | 50.36 | 50.63 | 350,833 | +0.25(+0.50%) |
Feb 10, 2020 | 49.91 | 50.77 | 49.91 | 50.38 | 263,282 | +0.24(+0.48%) |
Feb 07, 2020 | 49.77 | 51.33 | 49.70 | 50.14 | 474,800 | +0.10(+0.20%) |
Feb 06, 2020 | 49.05 | 50.11 | 49.05 | 50.04 | 323,578 | +0.91(+1.85%) |
Feb 05, 2020 | 49.52 | 49.65 | 48.61 | 49.13 | 351,922 | +0.12(+0.24%) |
Feb 04, 2020 | 47.16 | 49.09 | 47.10 | 49.01 | 496,212 | +2.42(+5.19%) |