Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.16 | 55.38 | 51.62 | 51.62 | 227,215 | -3.64(-6.59%) |
Apr 29, 2020 | 54.89 | 57.13 | 54.14 | 55.26 | 251,546 | +1.65(+3.08%) |
Apr 28, 2020 | 54.60 | 55.46 | 53.24 | 53.61 | 140,472 | +0.19(+0.36%) |
Apr 27, 2020 | 52.66 | 54.26 | 52.66 | 53.42 | 122,784 | +0.72(+1.37%) |
Apr 24, 2020 | 53.31 | 53.83 | 51.81 | 52.70 | 137,000 | -0.12(-0.23%) |
Apr 23, 2020 | 49.80 | 53.82 | 49.56 | 52.82 | 264,029 | +3.37(+6.81%) |
Apr 22, 2020 | 50.49 | 50.95 | 49.09 | 49.45 | 74,931 | -0.37(-0.74%) |
Apr 21, 2020 | 48.07 | 50.21 | 47.47 | 49.82 | 108,264 | +0.55(+1.12%) |
Apr 20, 2020 | 48.87 | 50.78 | 48.63 | 49.27 | 157,969 | -0.70(-1.40%) |
Apr 17, 2020 | 48.00 | 50.07 | 47.45 | 49.97 | 137,800 | +3.47(+7.46%) |
Apr 16, 2020 | 46.85 | 47.04 | 45.56 | 46.50 | 337,535 | -0.45(-0.96%) |
Apr 15, 2020 | 49.60 | 50.21 | 45.18 | 46.95 | 349,405 | -2.69(-5.42%) |
Apr 14, 2020 | 49.22 | 49.94 | 46.66 | 49.64 | 306,047 | +1.97(+4.13%) |
Apr 13, 2020 | 47.26 | 48.78 | 46.59 | 47.67 | 261,235 | -0.87(-1.79%) |
Apr 09, 2020 | 46.50 | 48.54 | 45.37 | 48.54 | 328,700 | +2.97(+6.52%) |
Apr 08, 2020 | 43.35 | 45.75 | 42.18 | 45.57 | 209,979 | +3.00(+7.05%) |
Apr 07, 2020 | 39.84 | 43.12 | 38.58 | 42.57 | 366,200 | +4.01(+10.40%) |
Apr 06, 2020 | 36.84 | 39.44 | 36.84 | 38.56 | 133,367 | +2.73(+7.62%) |
Apr 03, 2020 | 37.19 | 38.33 | 35.07 | 35.83 | 111,000 | -1.83(-4.86%) |
Apr 02, 2020 | 37.36 | 38.56 | 35.01 | 37.66 | 180,234 | -0.04(-0.11%) |
Apr 01, 2020 | 38.68 | 41.09 | 36.21 | 37.70 | 227,281 | -2.46(-6.13%) |
Mar 31, 2020 | 40.61 | 41.48 | 39.51 | 40.16 | 194,276 | -0.63(-1.54%) |
Mar 30, 2020 | 38.81 | 41.37 | 38.78 | 40.79 | 121,077 | +1.84(+4.72%) |
Mar 27, 2020 | 38.88 | 41.00 | 37.99 | 38.95 | 136,500 | -1.22(-3.04%) |
Mar 26, 2020 | 38.64 | 42.02 | 37.98 | 40.17 | 179,690 | +2.03(+5.32%) |
Mar 25, 2020 | 36.91 | 40.00 | 34.38 | 38.14 | 280,802 | +0.98(+2.64%) |
Mar 24, 2020 | 33.42 | 37.53 | 32.31 | 37.16 | 294,374 | +5.58(+17.67%) |
Mar 23, 2020 | 31.52 | 32.47 | 29.47 | 31.58 | 300,827 | +0.58(+1.87%) |
Mar 20, 2020 | 32.40 | 34.55 | 30.53 | 31.00 | 363,100 | -1.03(-3.22%) |
Mar 19, 2020 | 33.79 | 36.51 | 31.69 | 32.03 | 231,827 | -1.37(-4.10%) |
Mar 18, 2020 | 33.96 | 36.56 | 29.60 | 33.40 | 293,142 | -2.69(-7.45%) |
Mar 17, 2020 | 35.49 | 36.72 | 33.06 | 36.09 | 253,739 | +1.30(+3.74%) |
Mar 16, 2020 | 36.42 | 37.12 | 34.25 | 34.79 | 257,586 | -5.09(-12.76%) |
Mar 13, 2020 | 40.68 | 41.44 | 36.48 | 39.88 | 284,900 | +1.34(+3.48%) |
Mar 12, 2020 | 39.71 | 42.48 | 38.41 | 38.54 | 180,316 | -4.04(-9.49%) |
Mar 11, 2020 | 43.93 | 45.19 | 40.97 | 42.58 | 256,119 | -2.67(-5.90%) |
Mar 10, 2020 | 43.75 | 45.76 | 42.45 | 45.25 | 232,332 | +2.36(+5.50%) |
Mar 09, 2020 | 42.30 | 44.16 | 41.08 | 42.89 | 214,712 | -2.77(-6.07%) |
Mar 06, 2020 | 45.57 | 46.99 | 44.66 | 45.66 | 184,200 | -1.36(-2.89%) |
Mar 05, 2020 | 49.42 | 50.31 | 46.65 | 47.02 | 188,580 | -3.48(-6.89%) |
Mar 04, 2020 | 50.81 | 51.28 | 49.11 | 50.50 | 104,101 | +0.64(+1.28%) |
Mar 03, 2020 | 50.95 | 52.99 | 48.88 | 49.86 | 190,993 | -0.98(-1.93%) |
Mar 02, 2020 | 50.85 | 51.39 | 49.30 | 50.84 | 233,424 | +0.43(+0.85%) |
Feb 28, 2020 | 50.01 | 51.96 | 49.66 | 50.41 | 250,400 | -2.29(-4.35%) |
Feb 27, 2020 | 56.60 | 56.60 | 45.90 | 52.70 | 371,599 | -1.42(-2.62%) |
Feb 26, 2020 | 54.59 | 55.17 | 52.75 | 54.12 | 189,125 | -0.12(-0.22%) |
Feb 25, 2020 | 55.75 | 57.87 | 53.49 | 54.24 | 187,816 | -1.85(-3.30%) |
Feb 24, 2020 | 57.32 | 57.93 | 56.02 | 56.09 | 159,234 | -4.01(-6.67%) |
Feb 21, 2020 | 62.74 | 62.74 | 60.03 | 60.10 | 119,400 | -2.87(-4.56%) |
Feb 20, 2020 | 63.62 | 64.14 | 62.61 | 62.97 | 153,412 | -1.09(-1.70%) |
Feb 19, 2020 | 64.79 | 65.46 | 63.80 | 64.06 | 147,591 | -0.78(-1.20%) |
Feb 18, 2020 | 63.41 | 64.97 | 62.74 | 64.84 | 118,800 | +1.24(+1.95%) |
Feb 14, 2020 | 64.01 | 64.01 | 62.34 | 63.60 | 115,800 | -0.47(-0.73%) |
Feb 13, 2020 | 62.97 | 64.48 | 62.71 | 64.07 | 137,446 | +0.74(+1.17%) |
Feb 12, 2020 | 63.32 | 63.71 | 62.29 | 63.33 | 98,241 | +0.61(+0.97%) |
Feb 11, 2020 | 61.21 | 62.90 | 61.12 | 62.72 | 78,849 | +1.67(+2.74%) |
Feb 10, 2020 | 58.63 | 61.07 | 58.63 | 61.05 | 87,755 | +2.00(+3.38%) |
Feb 07, 2020 | 60.82 | 61.31 | 58.59 | 59.05 | 73,500 | -2.16(-3.53%) |
Feb 06, 2020 | 59.17 | 61.30 | 59.17 | 61.21 | 101,127 | +1.55(+2.60%) |
Feb 05, 2020 | 58.66 | 60.20 | 58.31 | 59.66 | 165,708 | +1.63(+2.81%) |
Feb 04, 2020 | 57.64 | 58.90 | 57.62 | 58.03 | 254,716 | +1.25(+2.20%) |