Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.17 | 45.17 | 42.08 | 42.40 | 387,325 | -3.15(-6.92%) |
Apr 29, 2020 | 44.07 | 46.17 | 43.58 | 45.55 | 354,039 | +2.58(+6.00%) |
Apr 28, 2020 | 43.65 | 44.02 | 42.48 | 42.97 | 328,369 | +0.46(+1.08%) |
Apr 27, 2020 | 41.51 | 44.39 | 41.51 | 42.51 | 366,816 | +1.21(+2.93%) |
Apr 24, 2020 | 41.40 | 42.00 | 40.66 | 41.30 | 305,500 | -0.22(-0.53%) |
Apr 23, 2020 | 40.97 | 42.34 | 40.65 | 41.52 | 296,105 | +0.77(+1.89%) |
Apr 22, 2020 | 40.44 | 41.18 | 39.58 | 40.75 | 198,578 | +1.46(+3.72%) |
Apr 21, 2020 | 40.39 | 41.30 | 38.97 | 39.29 | 231,776 | -2.46(-5.89%) |
Apr 20, 2020 | 40.80 | 42.55 | 40.24 | 41.75 | 340,646 | +0.68(+1.66%) |
Apr 17, 2020 | 40.89 | 41.98 | 40.76 | 41.07 | 306,900 | +1.95(+4.98%) |
Apr 16, 2020 | 40.39 | 40.45 | 38.43 | 39.12 | 334,942 | -1.26(-3.12%) |
Apr 15, 2020 | 41.97 | 42.05 | 39.89 | 40.38 | 358,231 | -2.78(-6.44%) |
Apr 14, 2020 | 42.92 | 44.80 | 42.76 | 43.16 | 423,488 | +1.24(+2.96%) |
Apr 13, 2020 | 43.78 | 43.89 | 41.62 | 41.92 | 523,632 | -2.77(-6.20%) |
Apr 09, 2020 | 44.44 | 45.54 | 43.74 | 44.69 | 439,200 | +1.62(+3.76%) |
Apr 08, 2020 | 40.41 | 43.57 | 39.74 | 43.07 | 496,161 | +3.44(+8.68%) |
Apr 07, 2020 | 40.14 | 41.66 | 39.54 | 39.63 | 682,375 | +1.72(+4.54%) |
Apr 06, 2020 | 35.14 | 37.98 | 35.14 | 37.91 | 557,670 | +5.02(+15.26%) |
Apr 03, 2020 | 34.08 | 34.46 | 32.41 | 32.89 | 480,600 | -1.29(-3.77%) |
Apr 02, 2020 | 32.84 | 35.12 | 32.08 | 34.18 | 687,903 | +1.29(+3.92%) |
Apr 01, 2020 | 34.23 | 34.77 | 31.61 | 32.89 | 645,791 | -3.03(-8.44%) |
Mar 31, 2020 | 38.30 | 38.59 | 35.17 | 35.92 | 1,111,523 | -2.59(-6.73%) |
Mar 30, 2020 | 38.20 | 38.88 | 36.77 | 38.51 | 547,430 | -0.15(-0.39%) |
Mar 27, 2020 | 38.80 | 39.42 | 37.68 | 38.66 | 614,900 | -1.68(-4.16%) |
Mar 26, 2020 | 39.20 | 40.68 | 38.29 | 40.34 | 599,587 | +1.94(+5.05%) |
Mar 25, 2020 | 36.23 | 39.64 | 34.30 | 38.40 | 909,271 | +2.78(+7.80%) |
Mar 24, 2020 | 29.02 | 36.22 | 29.01 | 35.62 | 1,088,240 | +8.16(+29.72%) |
Mar 23, 2020 | 28.72 | 29.93 | 25.10 | 27.46 | 1,136,842 | -0.76(-2.69%) |
Mar 20, 2020 | 32.00 | 33.50 | 28.00 | 28.22 | 1,144,900 | -3.60(-11.31%) |
Mar 19, 2020 | 29.59 | 32.46 | 29.00 | 31.82 | 1,629,394 | +2.01(+6.74%) |
Mar 18, 2020 | 37.81 | 38.24 | 25.71 | 29.81 | 1,628,086 | -9.88(-24.89%) |
Mar 17, 2020 | 39.20 | 42.92 | 37.74 | 39.69 | 782,781 | +1.56(+4.09%) |
Mar 16, 2020 | 38.63 | 40.97 | 37.69 | 38.13 | 620,860 | -4.90(-11.39%) |
Mar 13, 2020 | 45.18 | 46.99 | 40.56 | 43.03 | 782,700 | -0.30(-0.69%) |
Mar 12, 2020 | 45.16 | 46.01 | 42.74 | 43.33 | 605,869 | -4.60(-9.60%) |
Mar 11, 2020 | 48.94 | 49.47 | 47.51 | 47.93 | 541,452 | -2.07(-4.14%) |
Mar 10, 2020 | 48.96 | 50.39 | 48.17 | 50.00 | 509,419 | +2.33(+4.89%) |
Mar 09, 2020 | 49.50 | 49.50 | 46.66 | 47.67 | 760,849 | -4.36(-8.38%) |
Mar 06, 2020 | 53.10 | 53.16 | 50.80 | 52.03 | 854,700 | -1.94(-3.59%) |
Mar 05, 2020 | 58.08 | 58.08 | 52.19 | 53.97 | 857,968 | -3.45(-6.01%) |
Mar 04, 2020 | 59.46 | 59.62 | 57.00 | 57.42 | 507,779 | -1.61(-2.73%) |
Mar 03, 2020 | 58.81 | 60.07 | 58.08 | 59.03 | 1,023,347 | +0.01(+0.02%) |
Mar 02, 2020 | 57.89 | 59.08 | 55.50 | 59.02 | 735,435 | +1.52(+2.64%) |
Feb 28, 2020 | 56.10 | 58.59 | 55.84 | 57.50 | 949,600 | +0.49(+0.86%) |
Feb 27, 2020 | 56.08 | 58.11 | 55.57 | 57.01 | 653,022 | +0.02(+0.04%) |
Feb 26, 2020 | 56.41 | 57.79 | 56.23 | 56.99 | 687,123 | +0.70(+1.24%) |
Feb 25, 2020 | 54.42 | 56.89 | 54.42 | 56.29 | 910,184 | +2.16(+3.99%) |
Feb 24, 2020 | 53.83 | 55.66 | 52.98 | 54.13 | 764,977 | -1.54(-2.77%) |
Feb 21, 2020 | 57.62 | 57.70 | 54.82 | 55.67 | 723,300 | -2.21(-3.82%) |
Feb 20, 2020 | 56.97 | 58.11 | 56.36 | 57.88 | 750,005 | +0.78(+1.37%) |
Feb 19, 2020 | 57.74 | 58.10 | 56.84 | 57.10 | 826,413 | -0.85(-1.47%) |
Feb 18, 2020 | 60.78 | 60.78 | 57.80 | 57.95 | 668,919 | -3.05(-5.00%) |
Feb 14, 2020 | 62.67 | 62.81 | 60.85 | 61.00 | 606,600 | -1.56(-2.49%) |
Feb 13, 2020 | 64.28 | 64.63 | 62.50 | 62.56 | 365,791 | -2.34(-3.61%) |
Feb 12, 2020 | 65.38 | 65.47 | 64.59 | 64.90 | 435,684 | -0.10(-0.15%) |
Feb 11, 2020 | 65.02 | 66.60 | 64.75 | 65.00 | 427,948 | +0.28(+0.43%) |
Feb 10, 2020 | 64.08 | 64.94 | 62.92 | 64.72 | 976,135 | -0.83(-1.27%) |
Feb 07, 2020 | 68.40 | 68.40 | 62.35 | 65.55 | 715,700 | -0.98(-1.47%) |
Feb 06, 2020 | 66.52 | 67.76 | 66.52 | 66.53 | 362,662 | -0.13(-0.20%) |
Feb 05, 2020 | 66.86 | 67.05 | 66.01 | 66.66 | 173,197 | +0.41(+0.62%) |
Feb 04, 2020 | 65.82 | 66.96 | 65.75 | 66.25 | 301,227 | +1.05(+1.61%) |