Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.87 | 53.28 | 46.97 | 49.01 | 363,719 | -4.36(-8.17%) |
Apr 29, 2020 | 50.69 | 54.17 | 50.48 | 53.37 | 259,697 | +4.04(+8.20%) |
Apr 28, 2020 | 48.25 | 49.78 | 47.37 | 49.33 | 196,085 | +2.26(+4.81%) |
Apr 27, 2020 | 44.85 | 47.92 | 44.85 | 47.07 | 175,899 | +2.41(+5.39%) |
Apr 24, 2020 | 46.81 | 46.89 | 44.38 | 44.66 | 248,428 | -1.86(-4.00%) |
Apr 23, 2020 | 45.64 | 47.79 | 45.64 | 46.52 | 247,225 | +0.95(+2.08%) |
Apr 22, 2020 | 46.16 | 46.38 | 44.61 | 45.57 | 306,295 | +0.54(+1.19%) |
Apr 21, 2020 | 44.71 | 45.67 | 44.07 | 45.04 | 299,608 | -0.73(-1.59%) |
Apr 20, 2020 | 44.85 | 46.17 | 44.19 | 45.76 | 293,517 | -0.24(-0.52%) |
Apr 17, 2020 | 44.83 | 46.66 | 44.83 | 46.00 | 255,315 | +2.60(+5.98%) |
Apr 16, 2020 | 42.89 | 43.88 | 41.37 | 43.41 | 390,306 | +0.41(+0.96%) |
Apr 15, 2020 | 43.93 | 44.07 | 41.49 | 42.99 | 432,289 | -1.09(-2.48%) |
Apr 14, 2020 | 43.82 | 44.88 | 43.15 | 44.09 | 412,747 | +1.35(+3.16%) |
Apr 13, 2020 | 45.27 | 45.27 | 42.05 | 42.74 | 283,198 | -3.09(-6.74%) |
Apr 09, 2020 | 46.66 | 47.49 | 44.78 | 45.82 | 327,412 | +0.44(+0.97%) |
Apr 08, 2020 | 44.53 | 45.95 | 43.86 | 45.38 | 189,086 | +1.73(+3.97%) |
Apr 07, 2020 | 43.62 | 45.79 | 42.48 | 43.65 | 318,689 | +1.38(+3.27%) |
Apr 06, 2020 | 42.36 | 43.20 | 41.21 | 42.27 | 249,863 | +1.89(+4.68%) |
Apr 03, 2020 | 41.53 | 42.26 | 39.16 | 40.38 | 163,184 | -1.57(-3.75%) |
Apr 02, 2020 | 41.39 | 43.18 | 40.01 | 41.95 | 160,630 | +0.27(+0.64%) |
Apr 01, 2020 | 43.43 | 43.70 | 41.31 | 41.68 | 317,112 | -3.68(-8.11%) |
Mar 31, 2020 | 46.03 | 47.13 | 44.24 | 45.36 | 232,501 | -0.97(-2.09%) |
Mar 30, 2020 | 45.53 | 46.80 | 43.95 | 46.33 | 450,264 | +0.34(+0.75%) |
Mar 27, 2020 | 44.93 | 47.38 | 42.95 | 45.99 | 501,552 | +0.05(+0.10%) |
Mar 26, 2020 | 39.34 | 46.46 | 38.92 | 45.94 | 324,433 | +7.03(+18.08%) |
Mar 25, 2020 | 41.89 | 43.01 | 38.77 | 38.90 | 350,172 | -2.75(-6.60%) |
Mar 24, 2020 | 41.84 | 44.22 | 39.88 | 41.65 | 716,356 | +2.28(+5.79%) |
Mar 23, 2020 | 35.80 | 40.18 | 34.60 | 39.37 | 474,470 | +3.38(+9.40%) |
Mar 20, 2020 | 37.92 | 39.62 | 35.02 | 35.99 | 503,535 | -1.63(-4.33%) |
Mar 19, 2020 | 29.84 | 38.29 | 29.38 | 37.62 | 361,574 | +7.50(+24.92%) |
Mar 18, 2020 | 33.42 | 34.01 | 29.02 | 30.11 | 388,973 | -5.36(-15.12%) |
Mar 17, 2020 | 39.32 | 39.32 | 33.44 | 35.48 | 468,371 | -3.08(-7.98%) |
Mar 16, 2020 | 39.92 | 39.92 | 37.39 | 38.55 | 516,406 | -3.47(-8.25%) |
Mar 13, 2020 | 45.89 | 45.89 | 40.93 | 42.02 | 663,718 | -1.31(-3.03%) |
Mar 12, 2020 | 50.81 | 50.81 | 43.12 | 43.34 | 428,812 | -11.63(-21.16%) |
Mar 11, 2020 | 58.29 | 58.35 | 54.71 | 54.97 | 366,808 | -5.08(-8.46%) |
Mar 10, 2020 | 58.09 | 60.73 | 55.50 | 60.05 | 770,389 | +3.77(+6.70%) |
Mar 09, 2020 | 60.33 | 60.33 | 56.21 | 56.27 | 441,098 | -5.96(-9.58%) |
Mar 06, 2020 | 59.83 | 62.64 | 59.80 | 62.24 | 218,230 | +0.02(+0.03%) |
Mar 05, 2020 | 63.75 | 64.31 | 61.31 | 62.22 | 513,379 | -3.37(-5.14%) |
Mar 04, 2020 | 65.19 | 66.18 | 63.98 | 65.59 | 356,270 | +1.48(+2.30%) |
Mar 03, 2020 | 64.81 | 66.69 | 62.60 | 64.11 | 325,143 | +0.05(+0.07%) |
Mar 02, 2020 | 61.32 | 64.10 | 60.12 | 64.07 | 517,781 | +3.03(+4.96%) |
Feb 28, 2020 | 62.54 | 63.86 | 60.34 | 61.04 | 546,888 | -3.41(-5.29%) |
Feb 27, 2020 | 64.80 | 65.64 | 63.28 | 64.45 | 578,822 | -1.80(-2.72%) |
Feb 26, 2020 | 66.89 | 67.31 | 65.28 | 66.25 | 236,211 | -0.04(-0.06%) |
Feb 25, 2020 | 68.53 | 68.53 | 65.91 | 66.29 | 364,031 | -2.17(-3.17%) |
Feb 24, 2020 | 68.24 | 69.08 | 68.12 | 68.46 | 325,590 | -2.31(-3.27%) |
Feb 21, 2020 | 70.92 | 71.00 | 70.32 | 70.77 | 195,242 | -0.32(-0.46%) |
Feb 20, 2020 | 70.26 | 71.22 | 70.26 | 71.10 | 207,994 | +0.62(+0.88%) |
Feb 19, 2020 | 70.69 | 71.00 | 70.40 | 70.48 | 285,126 | -0.14(-0.20%) |
Feb 18, 2020 | 70.35 | 70.66 | 69.97 | 70.62 | 330,696 | -0.04(-0.05%) |
Feb 14, 2020 | 70.16 | 70.75 | 69.79 | 70.66 | 283,626 | +0.40(+0.57%) |
Feb 13, 2020 | 69.93 | 70.57 | 69.93 | 70.26 | 214,552 | -0.25(-0.35%) |
Feb 12, 2020 | 70.20 | 70.97 | 69.73 | 70.51 | 287,306 | +0.34(+0.49%) |
Feb 11, 2020 | 67.04 | 72.04 | 66.89 | 70.16 | 402,948 | +1.43(+2.08%) |
Feb 10, 2020 | 68.23 | 69.49 | 68.02 | 68.73 | 260,243 | +0.29(+0.42%) |
Feb 07, 2020 | 69.73 | 69.97 | 68.36 | 68.45 | 190,413 | -1.71(-2.44%) |
Feb 06, 2020 | 69.75 | 70.93 | 69.23 | 70.16 | 208,777 | +0.50(+0.72%) |
Feb 05, 2020 | 68.64 | 69.70 | 68.33 | 69.66 | 198,756 | +1.65(+2.42%) |
Feb 04, 2020 | 68.12 | 68.63 | 67.65 | 68.01 | 205,876 | +1.03(+1.54%) |