Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.64 | 44.44 | 42.14 | 42.20 | 795,769 | -2.59(-5.78%) |
Apr 29, 2020 | 45.00 | 45.10 | 44.08 | 44.78 | 744,505 | +2.02(+4.72%) |
Apr 28, 2020 | 42.80 | 43.47 | 42.03 | 42.76 | 1,046,758 | +1.67(+4.06%) |
Apr 27, 2020 | 39.63 | 41.48 | 39.63 | 41.09 | 848,729 | +1.82(+4.64%) |
Apr 24, 2020 | 39.74 | 39.79 | 38.32 | 39.27 | 664,193 | +0.43(+1.12%) |
Apr 23, 2020 | 40.09 | 40.72 | 38.81 | 38.84 | 788,278 | -0.83(-2.10%) |
Apr 22, 2020 | 41.71 | 41.86 | 39.64 | 39.67 | 1,181,329 | -0.33(-0.83%) |
Apr 21, 2020 | 41.09 | 41.92 | 39.92 | 40.00 | 1,122,310 | -2.78(-6.49%) |
Apr 20, 2020 | 43.72 | 44.40 | 42.28 | 42.78 | 1,284,737 | -2.68(-5.89%) |
Apr 17, 2020 | 42.85 | 45.70 | 42.69 | 45.46 | 988,833 | +2.90(+6.81%) |
Apr 16, 2020 | 43.53 | 44.51 | 41.04 | 42.56 | 1,489,350 | -2.17(-4.84%) |
Apr 15, 2020 | 45.97 | 46.60 | 44.56 | 44.72 | 915,032 | -3.55(-7.35%) |
Apr 14, 2020 | 50.21 | 50.74 | 47.78 | 48.27 | 763,109 | -0.90(-1.84%) |
Apr 13, 2020 | 51.17 | 51.17 | 48.23 | 49.18 | 668,603 | -1.80(-3.53%) |
Apr 09, 2020 | 50.35 | 51.76 | 49.67 | 50.98 | 746,381 | +2.44(+5.04%) |
Apr 08, 2020 | 45.81 | 48.94 | 45.02 | 48.53 | 820,358 | +2.85(+6.24%) |
Apr 07, 2020 | 46.31 | 48.16 | 45.39 | 45.68 | 871,125 | +1.94(+4.45%) |
Apr 06, 2020 | 43.12 | 44.25 | 42.53 | 43.74 | 985,462 | +3.15(+7.75%) |
Apr 03, 2020 | 41.36 | 42.29 | 39.68 | 40.59 | 977,701 | -1.43(-3.41%) |
Apr 02, 2020 | 40.87 | 43.69 | 40.74 | 42.02 | 1,238,190 | +0.79(+1.90%) |
Apr 01, 2020 | 42.79 | 43.65 | 40.92 | 41.24 | 1,276,156 | -3.15(-7.09%) |
Mar 31, 2020 | 44.75 | 44.94 | 43.22 | 44.38 | 1,066,860 | -0.94(-2.07%) |
Mar 30, 2020 | 44.85 | 45.50 | 42.27 | 45.32 | 1,009,475 | +0.35(+0.77%) |
Mar 27, 2020 | 43.68 | 46.56 | 43.27 | 44.97 | 1,003,755 | -0.59(-1.29%) |
Mar 26, 2020 | 44.54 | 45.85 | 40.91 | 45.56 | 1,825,493 | +0.55(+1.22%) |
Mar 25, 2020 | 37.77 | 47.18 | 37.77 | 45.01 | 3,252,932 | +7.56(+20.19%) |
Mar 24, 2020 | 32.88 | 37.45 | 30.99 | 37.45 | 1,260,884 | +6.57(+21.29%) |
Mar 23, 2020 | 31.03 | 32.01 | 28.54 | 30.87 | 1,682,321 | -1.53(-4.71%) |
Mar 20, 2020 | 33.05 | 34.41 | 31.90 | 32.40 | 1,605,660 | -0.85(-2.57%) |
Mar 19, 2020 | 29.96 | 33.92 | 28.52 | 33.26 | 1,321,331 | +3.50(+11.77%) |
Mar 18, 2020 | 35.73 | 36.93 | 27.87 | 29.75 | 1,544,344 | -8.74(-22.70%) |
Mar 17, 2020 | 36.75 | 38.56 | 34.23 | 38.49 | 1,660,291 | +2.90(+8.15%) |
Mar 16, 2020 | 43.07 | 43.29 | 35.09 | 35.59 | 1,272,458 | -12.69(-26.29%) |
Mar 13, 2020 | 47.99 | 48.34 | 43.73 | 48.28 | 1,115,388 | +2.74(+6.01%) |
Mar 12, 2020 | 48.58 | 49.77 | 45.55 | 45.55 | 1,313,284 | -7.21(-13.67%) |
Mar 11, 2020 | 53.28 | 54.22 | 52.19 | 52.76 | 1,110,373 | -2.28(-4.14%) |
Mar 10, 2020 | 56.01 | 56.10 | 52.74 | 55.04 | 879,401 | +1.39(+2.59%) |
Mar 09, 2020 | 54.55 | 55.23 | 52.72 | 53.66 | 1,390,616 | -5.11(-8.70%) |
Mar 06, 2020 | 56.87 | 58.91 | 56.66 | 58.77 | 898,595 | +0.01(+0.02%) |
Mar 05, 2020 | 58.74 | 58.97 | 57.84 | 58.75 | 1,122,767 | -1.75(-2.90%) |
Mar 04, 2020 | 59.52 | 60.66 | 58.61 | 60.51 | 615,134 | +2.40(+4.13%) |
Mar 03, 2020 | 61.50 | 61.81 | 58.01 | 58.11 | 908,706 | -3.58(-5.80%) |
Mar 02, 2020 | 59.08 | 61.69 | 58.49 | 61.69 | 1,460,251 | +3.15(+5.39%) |
Feb 28, 2020 | 60.22 | 60.68 | 57.68 | 58.53 | 1,251,812 | -3.02(-4.91%) |
Feb 27, 2020 | 61.88 | 63.45 | 61.50 | 61.55 | 868,174 | -1.96(-3.08%) |
Feb 26, 2020 | 64.69 | 65.29 | 63.49 | 63.51 | 623,739 | -0.97(-1.50%) |
Feb 25, 2020 | 67.44 | 67.62 | 64.43 | 64.48 | 538,489 | -2.91(-4.31%) |
Feb 24, 2020 | 68.32 | 68.60 | 67.27 | 67.39 | 602,802 | -2.50(-3.57%) |
Feb 21, 2020 | 70.77 | 70.88 | 69.46 | 69.88 | 727,276 | -1.24(-1.75%) |
Feb 20, 2020 | 70.90 | 71.19 | 70.43 | 71.12 | 421,367 | +0.09(+0.13%) |
Feb 19, 2020 | 71.18 | 71.39 | 70.81 | 71.03 | 601,315 | +0.01(+0.02%) |
Feb 18, 2020 | 71.14 | 71.39 | 70.54 | 71.01 | 359,119 | -0.43(-0.60%) |
Feb 14, 2020 | 71.50 | 72.07 | 71.21 | 71.44 | 412,586 | +0.00(+0.00%) |
Feb 13, 2020 | 71.61 | 71.95 | 71.38 | 71.44 | 521,437 | -0.34(-0.47%) |
Feb 12, 2020 | 72.75 | 72.75 | 71.73 | 71.78 | 470,724 | -0.75(-1.04%) |
Feb 11, 2020 | 71.88 | 72.85 | 71.84 | 72.53 | 531,091 | +1.01(+1.41%) |
Feb 10, 2020 | 71.73 | 71.73 | 71.13 | 71.53 | 544,824 | -0.22(-0.30%) |
Feb 07, 2020 | 70.94 | 71.81 | 70.77 | 71.74 | 489,166 | +0.78(+1.10%) |
Feb 06, 2020 | 71.39 | 71.65 | 70.91 | 70.96 | 656,353 | -0.16(-0.23%) |
Feb 05, 2020 | 70.48 | 71.45 | 70.14 | 71.13 | 986,991 | +1.41(+2.02%) |
Feb 04, 2020 | 69.08 | 70.87 | 69.08 | 69.72 | 957,101 | +0.35(+0.51%) |