Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.55 | 46.04 | 44.01 | 44.59 | 1,437,889 | -0.93(-2.05%) |
Apr 29, 2020 | 44.77 | 46.99 | 44.36 | 45.52 | 1,467,154 | +2.19(+5.05%) |
Apr 28, 2020 | 44.26 | 44.96 | 42.22 | 43.34 | 898,936 | +0.30(+0.69%) |
Apr 27, 2020 | 40.90 | 43.43 | 40.57 | 43.04 | 1,119,377 | +2.64(+6.55%) |
Apr 24, 2020 | 40.48 | 41.59 | 38.49 | 40.39 | 1,518,062 | +0.98(+2.49%) |
Apr 23, 2020 | 36.11 | 40.62 | 35.43 | 39.41 | 3,292,642 | +3.94(+11.12%) |
Apr 22, 2020 | 34.81 | 35.78 | 34.14 | 35.47 | 672,281 | +0.75(+2.15%) |
Apr 21, 2020 | 34.57 | 35.00 | 33.85 | 34.72 | 645,498 | -0.67(-1.90%) |
Apr 20, 2020 | 35.30 | 36.32 | 34.43 | 35.39 | 895,126 | -0.92(-2.52%) |
Apr 17, 2020 | 35.03 | 36.52 | 34.37 | 36.31 | 918,607 | +2.94(+8.82%) |
Apr 16, 2020 | 33.20 | 33.47 | 31.85 | 33.37 | 721,763 | +0.18(+0.53%) |
Apr 15, 2020 | 33.51 | 33.94 | 32.15 | 33.19 | 715,256 | -2.29(-6.45%) |
Apr 14, 2020 | 33.96 | 35.94 | 33.55 | 35.48 | 1,075,318 | +2.45(+7.41%) |
Apr 13, 2020 | 35.41 | 35.51 | 32.44 | 33.03 | 683,473 | -2.70(-7.56%) |
Apr 09, 2020 | 32.92 | 36.89 | 32.24 | 35.73 | 1,954,836 | +3.62(+11.26%) |
Apr 08, 2020 | 28.64 | 33.02 | 28.10 | 32.11 | 1,197,811 | +3.81(+13.47%) |
Apr 07, 2020 | 29.44 | 30.83 | 28.13 | 28.30 | 1,639,783 | +0.89(+3.24%) |
Apr 06, 2020 | 26.39 | 28.14 | 26.38 | 27.41 | 1,638,333 | +2.46(+9.85%) |
Apr 03, 2020 | 27.37 | 27.96 | 23.93 | 24.96 | 1,227,913 | -2.65(-9.61%) |
Apr 02, 2020 | 28.17 | 29.45 | 26.91 | 27.61 | 1,473,461 | -1.60(-5.47%) |
Apr 01, 2020 | 31.32 | 31.87 | 28.96 | 29.21 | 2,108,333 | -3.84(-11.62%) |
Mar 31, 2020 | 33.15 | 33.52 | 31.48 | 33.05 | 1,187,684 | -0.53(-1.59%) |
Mar 30, 2020 | 33.29 | 33.93 | 32.66 | 33.58 | 820,614 | +0.29(+0.87%) |
Mar 27, 2020 | 33.32 | 34.73 | 32.02 | 33.29 | 925,671 | -1.75(-4.99%) |
Mar 26, 2020 | 33.45 | 35.86 | 33.25 | 35.04 | 1,136,709 | +2.20(+6.69%) |
Mar 25, 2020 | 29.80 | 34.88 | 28.81 | 32.84 | 1,694,266 | +3.75(+12.88%) |
Mar 24, 2020 | 27.20 | 29.48 | 26.26 | 29.10 | 1,834,795 | +3.91(+15.55%) |
Mar 23, 2020 | 25.49 | 26.69 | 23.56 | 25.18 | 1,689,816 | -0.44(-1.71%) |
Mar 20, 2020 | 29.90 | 30.89 | 25.40 | 25.62 | 2,081,235 | -3.61(-12.34%) |
Mar 19, 2020 | 26.14 | 30.10 | 24.46 | 29.23 | 1,618,529 | +2.88(+10.92%) |
Mar 18, 2020 | 26.20 | 28.16 | 24.64 | 26.35 | 1,541,610 | -1.68(-6.00%) |
Mar 17, 2020 | 31.07 | 31.53 | 27.42 | 28.03 | 1,629,923 | -2.71(-8.81%) |
Mar 16, 2020 | 33.84 | 35.79 | 30.39 | 30.74 | 1,162,433 | -8.14(-20.93%) |
Mar 13, 2020 | 36.58 | 38.94 | 33.65 | 38.88 | 1,126,238 | +4.62(+13.47%) |
Mar 12, 2020 | 33.50 | 35.85 | 32.86 | 34.26 | 1,033,169 | -4.76(-12.19%) |
Mar 11, 2020 | 40.16 | 41.20 | 38.52 | 39.02 | 818,407 | -2.57(-6.18%) |
Mar 10, 2020 | 41.04 | 41.77 | 38.27 | 41.59 | 1,344,539 | +2.25(+5.72%) |
Mar 09, 2020 | 40.88 | 42.46 | 39.25 | 39.34 | 1,186,991 | -6.28(-13.76%) |
Mar 06, 2020 | 44.79 | 46.72 | 44.68 | 45.61 | 1,151,925 | -0.91(-1.95%) |
Mar 05, 2020 | 49.73 | 49.90 | 46.20 | 46.52 | 1,089,201 | -4.92(-9.57%) |
Mar 04, 2020 | 50.93 | 51.51 | 49.51 | 51.45 | 598,668 | +1.30(+2.59%) |
Mar 03, 2020 | 51.68 | 52.58 | 49.07 | 50.15 | 1,297,808 | -0.34(-0.67%) |
Mar 02, 2020 | 49.88 | 50.60 | 48.97 | 50.48 | 1,058,205 | +0.78(+1.56%) |
Feb 28, 2020 | 48.34 | 50.33 | 47.79 | 49.71 | 1,067,588 | -1.01(-1.99%) |
Feb 27, 2020 | 52.84 | 53.72 | 50.70 | 50.72 | 769,304 | -3.60(-6.62%) |
Feb 26, 2020 | 55.24 | 55.83 | 54.25 | 54.31 | 819,017 | -0.54(-0.99%) |
Feb 25, 2020 | 56.72 | 56.75 | 54.57 | 54.86 | 775,980 | -1.79(-3.17%) |
Feb 24, 2020 | 57.00 | 57.60 | 56.38 | 56.65 | 739,574 | -2.65(-4.47%) |
Feb 21, 2020 | 60.85 | 60.85 | 59.29 | 59.30 | 500,199 | -1.91(-3.12%) |
Feb 20, 2020 | 60.25 | 61.30 | 60.25 | 61.21 | 605,173 | +0.92(+1.53%) |
Feb 19, 2020 | 60.50 | 60.58 | 60.08 | 60.29 | 472,835 | -0.13(-0.22%) |
Feb 18, 2020 | 60.83 | 60.83 | 60.04 | 60.42 | 424,507 | -0.02(-0.03%) |
Feb 14, 2020 | 60.43 | 60.67 | 60.06 | 60.44 | 354,844 | +0.20(+0.32%) |
Feb 13, 2020 | 60.50 | 60.79 | 60.05 | 60.24 | 540,967 | -0.72(-1.18%) |
Feb 12, 2020 | 60.50 | 61.73 | 60.36 | 60.96 | 652,419 | +1.41(+2.36%) |
Feb 11, 2020 | 59.09 | 59.77 | 58.86 | 59.55 | 894,095 | +0.90(+1.54%) |
Feb 10, 2020 | 57.15 | 58.67 | 56.88 | 58.65 | 536,648 | +1.35(+2.36%) |
Feb 07, 2020 | 57.65 | 58.06 | 56.86 | 57.30 | 661,238 | -0.82(-1.41%) |
Feb 06, 2020 | 58.73 | 59.03 | 57.77 | 58.12 | 625,358 | -0.46(-0.78%) |
Feb 05, 2020 | 57.75 | 58.69 | 57.70 | 58.58 | 452,612 | +1.60(+2.81%) |
Feb 04, 2020 | 58.88 | 58.97 | 56.93 | 56.98 | 1,037,547 | -0.96(-1.65%) |